Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.63 | 33.28 | 33.28 | 33.28 | 1,868,707 | +0.02(+0.07%) |
Dec 30, 2009 | 33.18 | 33.47 | 32.78 | 33.26 | 2,594,411 | -0.24(-0.72%) |
Dec 29, 2009 | 34.07 | 34.08 | 33.28 | 33.50 | 3,282,591 | -0.01(-0.04%) |
Dec 28, 2009 | 34.33 | 34.36 | 33.35 | 33.51 | 2,302,681 | -0.48(-1.41%) |
Dec 24, 2009 | 34.19 | 34.26 | 33.82 | 33.99 | 1,538,581 | +0.07(+0.22%) |
Dec 23, 2009 | 33.46 | 34.46 | 33.17 | 33.92 | 5,429,127 | +0.83(+2.50%) |
Dec 22, 2009 | 32.73 | 33.25 | 32.30 | 33.09 | 5,060,618 | +0.65(+1.99%) |
Dec 21, 2009 | 33.74 | 33.93 | 32.24 | 32.45 | 6,651,591 | -1.01(-3.02%) |
Dec 18, 2009 | 33.41 | 33.84 | 32.73 | 33.46 | 11,729,683 | +0.18(+0.54%) |
Dec 17, 2009 | 35.21 | 35.21 | 33.14 | 33.28 | 15,827,250 | -3.93(-10.55%) |
Dec 16, 2009 | 37.10 | 37.57 | 36.75 | 37.20 | 5,596,109 | +0.51(+1.38%) |
Dec 15, 2009 | 37.07 | 37.78 | 36.62 | 36.70 | 6,293,640 | -0.47(-1.28%) |
Dec 14, 2009 | 37.48 | 37.57 | 37.07 | 37.17 | 5,654,714 | -0.48(-1.28%) |
Dec 11, 2009 | 38.75 | 38.75 | 37.30 | 37.65 | 5,189,289 | -0.82(-2.13%) |
Dec 10, 2009 | 38.88 | 39.05 | 37.94 | 38.47 | 4,758,081 | -0.01(-0.02%) |
Dec 09, 2009 | 37.73 | 39.05 | 37.59 | 38.48 | 6,517,069 | +1.02(+2.71%) |
Dec 08, 2009 | 38.06 | 38.42 | 37.06 | 37.46 | 7,962,799 | -1.20(-3.09%) |
Dec 07, 2009 | 37.91 | 39.26 | 37.60 | 38.66 | 8,605,622 | -0.27(-0.70%) |
Dec 04, 2009 | 39.90 | 40.06 | 38.13 | 38.93 | 11,497,060 | -1.52(-3.76%) |
Dec 03, 2009 | 41.44 | 41.72 | 40.29 | 40.45 | 9,619,995 | -1.27(-3.04%) |
Dec 02, 2009 | 40.80 | 42.18 | 40.52 | 41.72 | 7,999,278 | +1.37(+3.41%) |
Dec 01, 2009 | 39.66 | 40.89 | 39.55 | 40.35 | 8,029,664 | +1.73(+4.47%) |
Nov 30, 2009 | 38.13 | 39.04 | 38.04 | 38.62 | 5,565,990 | +0.15(+0.38%) |
Nov 27, 2009 | 38.12 | 39.21 | 37.53 | 38.47 | 4,877,039 | -1.60(-4.00%) |
Nov 25, 2009 | 39.87 | 40.14 | 39.17 | 40.08 | 4,334,387 | +1.69(+4.40%) |
Nov 24, 2009 | 39.00 | 39.13 | 38.28 | 38.39 | 5,413,620 | -0.44(-1.13%) |
Nov 23, 2009 | 38.58 | 39.62 | 38.47 | 38.82 | 7,780,249 | +1.34(+3.58%) |
Nov 20, 2009 | 37.36 | 37.77 | 36.74 | 37.48 | 4,563,572 | -0.55(-1.46%) |
Nov 19, 2009 | 37.17 | 38.11 | 36.48 | 38.04 | 4,578,503 | +0.56(+1.50%) |
Nov 18, 2009 | 38.21 | 38.59 | 37.05 | 37.47 | 4,526,557 | -0.47(-1.25%) |
Nov 17, 2009 | 37.45 | 37.95 | 37.14 | 37.95 | 4,428,054 | -0.03(-0.08%) |
Nov 16, 2009 | 38.10 | 38.58 | 37.66 | 37.98 | 5,131,777 | +0.63(+1.68%) |
Nov 13, 2009 | 36.85 | 37.78 | 36.73 | 37.35 | 5,346,187 | +0.57(+1.54%) |
Nov 12, 2009 | 36.91 | 37.41 | 36.16 | 36.78 | 5,570,353 | -0.69(-1.84%) |
Nov 11, 2009 | 38.41 | 38.45 | 37.34 | 37.47 | 7,277,108 | +0.06(+0.15%) |
Nov 10, 2009 | 36.72 | 37.59 | 36.45 | 37.42 | 6,770,549 | +0.59(+1.59%) |
Nov 09, 2009 | 36.86 | 37.52 | 36.58 | 36.83 | 7,558,402 | +1.36(+3.84%) |
Nov 06, 2009 | 34.76 | 36.31 | 34.69 | 35.47 | 6,986,602 | +0.62(+1.77%) |
Nov 05, 2009 | 35.06 | 35.67 | 34.56 | 34.86 | 6,776,667 | -0.05(-0.14%) |
Nov 04, 2009 | 36.41 | 36.43 | 33.93 | 34.90 | 15,512,151 | -1.26(-3.49%) |
Nov 03, 2009 | 33.37 | 36.18 | 33.10 | 36.17 | 15,228,592 | +2.53(+7.53%) |
Nov 02, 2009 | 33.83 | 34.86 | 32.74 | 33.63 | 12,005,967 | +0.64(+1.94%) |
Oct 30, 2009 | 35.27 | 35.51 | 31.67 | 32.99 | 24,591,668 | -2.25(-6.38%) |
Oct 29, 2009 | 35.73 | 36.22 | 34.52 | 35.24 | 15,656,868 | -2.74(-7.21%) |
Oct 28, 2009 | 39.95 | 40.61 | 37.73 | 37.98 | 7,648,539 | -2.08(-5.20%) |
Oct 27, 2009 | 40.43 | 40.96 | 39.61 | 40.06 | 4,744,417 | -0.45(-1.11%) |
Oct 26, 2009 | 42.24 | 42.99 | 40.07 | 40.51 | 6,323,167 | -1.71(-4.04%) |
Oct 23, 2009 | 42.48 | 42.66 | 41.99 | 42.22 | 4,708,281 | -0.43(-1.00%) |
Oct 22, 2009 | 42.74 | 43.24 | 42.16 | 42.65 | 4,379,247 | -0.16(-0.37%) |
Oct 21, 2009 | 42.70 | 44.32 | 42.53 | 42.81 | 5,794,547 | -0.14(-0.33%) |
Oct 20, 2009 | 42.29 | 43.10 | 42.26 | 42.95 | 4,578,867 | -1.05(-2.38%) |
Oct 19, 2009 | 43.89 | 44.30 | 42.84 | 44.00 | 4,592,867 | +0.30(+0.68%) |
Oct 16, 2009 | 43.08 | 44.50 | 43.05 | 43.70 | 4,557,577 | +0.33(+0.77%) |
Oct 15, 2009 | 43.77 | 44.18 | 43.17 | 43.37 | 5,011,910 | -1.12(-2.52%) |
Oct 14, 2009 | 44.93 | 45.15 | 44.17 | 44.49 | 4,974,633 | -0.44(-0.99%) |
Oct 13, 2009 | 44.20 | 45.61 | 43.84 | 44.93 | 5,593,636 | +0.97(+2.22%) |
Oct 12, 2009 | 44.93 | 45.27 | 43.58 | 43.96 | 3,440,693 | -0.21(-0.47%) |
Oct 09, 2009 | 43.80 | 44.67 | 43.39 | 44.17 | 4,782,633 | -0.07(-0.15%) |
Oct 08, 2009 | 44.58 | 44.85 | 43.48 | 44.24 | 7,118,334 | +0.03(+0.07%) |
Oct 07, 2009 | 43.56 | 44.35 | 43.03 | 44.21 | 7,047,089 | +0.69(+1.59%) |
Oct 06, 2009 | 42.94 | 44.21 | 42.58 | 43.52 | 8,120,454 | +2.50(+6.09%) |
Oct 05, 2009 | 39.63 | 41.49 | 39.63 | 41.02 | 6,070,210 | +1.65(+4.20%) |
Oct 02, 2009 | 39.17 | 40.95 | 38.95 | 39.37 | 7,526,114 | -0.20(-0.50%) |