Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.10 | 35.61 | 35.61 | 35.61 | 1,041,936 | -0.39(-1.08%) |
Dec 30, 2009 | 35.86 | 36.22 | 35.84 | 36.00 | 1,047,734 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,090,187 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,305 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.60 | 36.18 | 36.26 | 289,969 | +0.16(+0.44%) |
Dec 23, 2009 | 35.67 | 36.26 | 35.53 | 36.10 | 996,270 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.76 | 35.81 | 1,106,884 | -0.15(-0.42%) |
Dec 21, 2009 | 35.61 | 36.37 | 35.61 | 35.96 | 1,825,807 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.43 | 35.49 | 1,900,072 | -0.35(-0.97%) |
Dec 17, 2009 | 35.74 | 35.94 | 35.56 | 35.84 | 1,863,257 | -0.30(-0.83%) |
Dec 16, 2009 | 36.54 | 36.61 | 35.94 | 36.14 | 1,457,549 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.59 | 35.87 | 36.29 | 2,300,284 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,189,338 | +0.87(+2.44%) |
Dec 11, 2009 | 35.36 | 35.69 | 35.22 | 35.50 | 1,182,058 | +0.28(+0.79%) |
Dec 10, 2009 | 35.19 | 35.45 | 34.90 | 35.22 | 2,737,727 | +0.42(+1.20%) |
Dec 09, 2009 | 34.73 | 34.98 | 34.24 | 34.80 | 1,550,239 | -0.04(-0.11%) |
Dec 08, 2009 | 35.17 | 35.36 | 34.64 | 34.84 | 2,117,275 | -0.67(-1.88%) |
Dec 07, 2009 | 35.51 | 35.74 | 35.36 | 35.51 | 1,961,367 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.92 | 35.65 | 2,564,960 | +0.24(+0.68%) |
Dec 03, 2009 | 35.88 | 36.40 | 35.32 | 35.41 | 2,384,362 | -0.37(-1.03%) |
Dec 02, 2009 | 35.65 | 36.20 | 35.53 | 35.78 | 2,929,341 | +0.00(+0.00%) |
Dec 01, 2009 | 35.59 | 36.10 | 35.55 | 35.78 | 2,814,880 | +0.54(+1.53%) |
Nov 30, 2009 | 35.01 | 35.41 | 34.69 | 35.24 | 2,171,396 | +0.13(+0.37%) |
Nov 27, 2009 | 34.46 | 35.33 | 34.23 | 35.11 | 1,842,350 | -0.58(-1.62%) |
Nov 25, 2009 | 35.39 | 35.96 | 35.26 | 35.69 | 2,377,753 | +0.25(+0.70%) |
Nov 24, 2009 | 35.93 | 36.12 | 35.21 | 35.44 | 3,383,352 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.86 | 35.87 | 36.05 | 2,675,846 | +0.18(+0.50%) |
Nov 20, 2009 | 35.88 | 36.17 | 35.72 | 35.87 | 2,553,461 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.51 | 35.78 | 36.25 | 3,526,527 | -0.32(-0.87%) |
Nov 18, 2009 | 36.51 | 37.03 | 36.46 | 36.56 | 3,238,817 | +0.10(+0.27%) |
Nov 17, 2009 | 36.69 | 36.86 | 36.35 | 36.47 | 4,403,019 | -0.63(-1.69%) |
Nov 16, 2009 | 36.72 | 37.46 | 36.72 | 37.09 | 3,698,901 | +0.37(+1.00%) |
Nov 13, 2009 | 35.86 | 36.91 | 35.62 | 36.72 | 6,427,104 | +0.81(+2.25%) |
Nov 12, 2009 | 35.31 | 36.44 | 35.24 | 35.92 | 6,822,462 | +0.40(+1.12%) |
Nov 11, 2009 | 35.28 | 35.58 | 34.82 | 35.52 | 5,703,500 | +0.44(+1.25%) |
Nov 10, 2009 | 34.73 | 35.70 | 34.73 | 35.08 | 5,033,036 | -0.02(-0.06%) |
Nov 09, 2009 | 34.02 | 35.12 | 33.88 | 35.10 | 4,230,024 | +1.38(+4.11%) |
Nov 06, 2009 | 33.35 | 33.87 | 33.13 | 33.72 | 3,301,741 | +0.17(+0.50%) |
Nov 05, 2009 | 32.96 | 33.56 | 32.88 | 33.55 | 2,950,519 | +0.98(+3.00%) |
Nov 04, 2009 | 33.08 | 33.62 | 32.49 | 32.57 | 3,668,561 | -0.25(-0.76%) |
Nov 03, 2009 | 31.31 | 32.95 | 31.31 | 32.82 | 4,174,833 | +1.08(+3.39%) |
Nov 02, 2009 | 31.49 | 32.44 | 31.09 | 31.74 | 2,863,239 | +0.27(+0.85%) |
Oct 30, 2009 | 32.26 | 32.62 | 31.21 | 31.47 | 3,494,979 | -0.79(-2.44%) |
Oct 29, 2009 | 32.00 | 32.63 | 31.77 | 32.26 | 3,909,420 | +0.75(+2.37%) |
Oct 28, 2009 | 32.26 | 32.34 | 31.39 | 31.51 | 6,025,136 | -0.91(-2.80%) |
Oct 27, 2009 | 33.83 | 34.16 | 32.33 | 32.42 | 6,569,962 | -1.32(-3.90%) |
Oct 26, 2009 | 35.11 | 35.13 | 33.61 | 33.74 | 4,838,399 | -0.95(-2.73%) |
Oct 23, 2009 | 34.98 | 35.08 | 34.50 | 34.68 | 8,685,082 | -0.54(-1.53%) |
Oct 22, 2009 | 34.61 | 35.34 | 33.81 | 35.22 | 6,541,754 | +0.69(+1.99%) |
Oct 21, 2009 | 34.17 | 35.24 | 34.16 | 34.53 | 4,979,443 | +0.18(+0.52%) |
Oct 20, 2009 | 33.60 | 34.40 | 33.58 | 34.35 | 4,695,168 | +0.53(+1.56%) |
Oct 19, 2009 | 33.52 | 34.46 | 33.52 | 33.83 | 4,366,236 | +0.26(+0.77%) |
Oct 16, 2009 | 33.81 | 34.46 | 33.44 | 33.57 | 4,344,584 | -0.58(-1.69%) |
Oct 15, 2009 | 34.49 | 34.61 | 33.76 | 34.14 | 5,278,404 | -0.61(-1.75%) |
Oct 14, 2009 | 33.38 | 34.90 | 33.38 | 34.75 | 7,749,888 | +1.60(+4.84%) |
Oct 13, 2009 | 32.63 | 33.26 | 32.57 | 33.15 | 5,039,592 | +0.38(+1.16%) |
Oct 12, 2009 | 32.74 | 32.92 | 32.26 | 32.77 | 5,148,701 | +0.53(+1.64%) |
Oct 09, 2009 | 31.45 | 32.29 | 31.28 | 32.24 | 3,226,366 | +0.72(+2.28%) |
Oct 08, 2009 | 31.32 | 31.66 | 30.92 | 31.52 | 5,299,187 | +0.59(+1.90%) |
Oct 07, 2009 | 30.66 | 31.06 | 30.56 | 30.94 | 3,805,418 | +0.18(+0.58%) |
Oct 06, 2009 | 30.61 | 31.04 | 30.38 | 30.76 | 3,689,234 | +0.44(+1.45%) |
Oct 05, 2009 | 29.67 | 30.49 | 29.67 | 30.32 | 3,137,108 | +0.73(+2.46%) |
Oct 02, 2009 | 29.25 | 29.99 | 28.66 | 29.59 | 6,388,693 | -0.32(-1.07%) |