Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.01 | 34.57 | 34.57 | 34.57 | 4,142,271 | -0.20(-0.59%) |
Dec 30, 2009 | 34.61 | 34.95 | 34.38 | 34.77 | 4,661,281 | -0.12(-0.36%) |
Dec 29, 2009 | 35.03 | 35.19 | 34.57 | 34.90 | 5,678,528 | -0.04(-0.10%) |
Dec 28, 2009 | 35.23 | 35.38 | 34.35 | 34.93 | 6,309,963 | -0.12(-0.35%) |
Dec 24, 2009 | 35.37 | 35.59 | 34.98 | 35.06 | 2,873,302 | -0.04(-0.12%) |
Dec 23, 2009 | 34.41 | 35.44 | 34.22 | 35.10 | 9,353,293 | +0.94(+2.76%) |
Dec 22, 2009 | 34.34 | 34.67 | 33.86 | 34.16 | 13,134,537 | -0.16(-0.47%) |
Dec 21, 2009 | 35.55 | 35.55 | 34.05 | 34.32 | 14,490,991 | -0.94(-2.67%) |
Dec 18, 2009 | 34.90 | 35.55 | 34.73 | 35.26 | 19,998,816 | +0.46(+1.32%) |
Dec 17, 2009 | 36.41 | 36.66 | 34.71 | 34.80 | 21,882,056 | -2.28(-6.15%) |
Dec 16, 2009 | 37.23 | 37.72 | 36.80 | 37.08 | 8,215,059 | +0.12(+0.32%) |
Dec 15, 2009 | 37.36 | 37.98 | 36.82 | 36.96 | 8,088,757 | -0.72(-1.90%) |
Dec 14, 2009 | 37.66 | 38.08 | 37.45 | 37.68 | 7,894,960 | +0.29(+0.76%) |
Dec 11, 2009 | 37.70 | 38.16 | 37.11 | 37.39 | 10,913,504 | -0.37(-0.99%) |
Dec 10, 2009 | 37.92 | 38.27 | 37.39 | 37.77 | 10,113,620 | -0.04(-0.10%) |
Dec 09, 2009 | 36.99 | 37.86 | 36.94 | 37.80 | 12,704,713 | +1.03(+2.80%) |
Dec 08, 2009 | 37.30 | 37.55 | 36.56 | 36.77 | 11,322,156 | -1.10(-2.89%) |
Dec 07, 2009 | 37.26 | 38.65 | 36.98 | 37.87 | 13,041,428 | -0.16(-0.42%) |
Dec 04, 2009 | 38.86 | 38.91 | 37.01 | 38.03 | 22,830,044 | -1.85(-4.64%) |
Dec 03, 2009 | 40.33 | 40.78 | 39.70 | 39.88 | 12,115,334 | -0.91(-2.24%) |
Dec 02, 2009 | 40.93 | 41.22 | 40.43 | 40.79 | 14,365,467 | +0.12(+0.31%) |
Dec 01, 2009 | 40.11 | 41.24 | 40.07 | 40.67 | 14,021,018 | +1.48(+3.77%) |
Nov 30, 2009 | 38.72 | 39.50 | 38.58 | 39.19 | 8,772,230 | +0.21(+0.54%) |
Nov 27, 2009 | 38.25 | 39.56 | 38.12 | 38.98 | 8,171,059 | -1.13(-2.82%) |
Nov 25, 2009 | 39.41 | 40.14 | 39.26 | 40.11 | 11,101,524 | +1.13(+2.91%) |
Nov 24, 2009 | 39.12 | 39.13 | 38.48 | 38.98 | 10,779,493 | +0.01(+0.02%) |
Nov 23, 2009 | 39.32 | 40.09 | 38.85 | 38.97 | 13,163,599 | +0.79(+2.07%) |
Nov 20, 2009 | 38.00 | 38.43 | 37.66 | 38.18 | 9,573,167 | -0.29(-0.76%) |
Nov 19, 2009 | 38.00 | 38.57 | 37.33 | 38.48 | 10,419,255 | -0.03(-0.08%) |
Nov 18, 2009 | 38.94 | 39.32 | 38.18 | 38.50 | 13,272,983 | -0.09(-0.23%) |
Nov 17, 2009 | 37.77 | 38.59 | 37.58 | 38.59 | 9,142,211 | +0.31(+0.82%) |
Nov 16, 2009 | 37.99 | 38.72 | 37.73 | 38.28 | 12,301,872 | +1.02(+2.75%) |
Nov 13, 2009 | 36.55 | 37.69 | 36.44 | 37.26 | 11,968,421 | +0.99(+2.72%) |
Nov 12, 2009 | 37.12 | 37.37 | 36.11 | 36.27 | 13,624,684 | -1.17(-3.12%) |
Nov 11, 2009 | 37.71 | 37.97 | 37.26 | 37.44 | 14,119,401 | +0.57(+1.55%) |
Nov 10, 2009 | 36.79 | 37.26 | 36.21 | 36.87 | 11,239,336 | +0.13(+0.36%) |
Nov 09, 2009 | 36.58 | 37.48 | 36.54 | 36.74 | 16,059,444 | +0.91(+2.53%) |
Nov 06, 2009 | 34.64 | 36.21 | 34.60 | 35.83 | 16,077,548 | +1.55(+4.52%) |
Nov 05, 2009 | 34.70 | 34.85 | 34.19 | 34.28 | 9,903,910 | -0.33(-0.95%) |
Nov 04, 2009 | 34.10 | 35.11 | 34.08 | 34.61 | 20,028,404 | +0.65(+1.91%) |
Nov 03, 2009 | 31.51 | 34.06 | 31.48 | 33.96 | 19,145,776 | +2.13(+6.68%) |
Nov 02, 2009 | 32.26 | 32.80 | 31.06 | 31.83 | 15,096,833 | +0.08(+0.25%) |
Oct 30, 2009 | 31.13 | 32.08 | 30.71 | 31.75 | 15,400,010 | +0.34(+1.07%) |
Oct 29, 2009 | 31.40 | 31.86 | 30.62 | 31.42 | 18,282,644 | +1.10(+3.61%) |
Oct 28, 2009 | 31.51 | 31.85 | 30.28 | 30.32 | 13,180,105 | -1.30(-4.11%) |
Oct 27, 2009 | 31.66 | 31.99 | 31.23 | 31.62 | 10,218,573 | -0.04(-0.14%) |
Oct 26, 2009 | 32.74 | 33.26 | 31.40 | 31.67 | 12,644,157 | -1.15(-3.50%) |
Oct 23, 2009 | 33.13 | 33.27 | 32.71 | 32.81 | 7,919,810 | -0.45(-1.34%) |
Oct 22, 2009 | 33.23 | 33.42 | 32.62 | 33.26 | 8,479,841 | -0.04(-0.11%) |
Oct 21, 2009 | 33.19 | 34.27 | 33.11 | 33.30 | 10,138,698 | -0.31(-0.91%) |
Oct 20, 2009 | 33.19 | 33.63 | 33.12 | 33.60 | 9,257,039 | -0.72(-2.09%) |
Oct 19, 2009 | 34.10 | 34.38 | 33.58 | 34.32 | 11,131,348 | +0.24(+0.71%) |
Oct 16, 2009 | 34.02 | 34.56 | 33.77 | 34.08 | 9,735,981 | -0.28(-0.81%) |
Oct 15, 2009 | 33.99 | 34.44 | 33.78 | 34.35 | 9,705,681 | -0.24(-0.70%) |
Oct 14, 2009 | 35.01 | 35.07 | 34.49 | 34.60 | 9,746,466 | -0.24(-0.69%) |
Oct 13, 2009 | 34.25 | 35.22 | 34.11 | 34.84 | 13,202,386 | +0.88(+2.58%) |
Oct 12, 2009 | 34.33 | 34.57 | 33.64 | 33.96 | 7,149,483 | -0.01(-0.04%) |
Oct 09, 2009 | 33.95 | 34.48 | 33.54 | 33.97 | 9,113,289 | -0.37(-1.08%) |
Oct 08, 2009 | 34.36 | 34.85 | 33.68 | 34.35 | 15,311,071 | +0.31(+0.92%) |
Oct 07, 2009 | 34.15 | 34.27 | 33.34 | 34.03 | 11,198,880 | +0.27(+0.80%) |
Oct 06, 2009 | 32.72 | 34.10 | 32.63 | 33.76 | 19,119,632 | +2.20(+6.97%) |
Oct 05, 2009 | 31.08 | 31.85 | 30.80 | 31.56 | 9,816,249 | +0.79(+2.56%) |
Oct 02, 2009 | 30.85 | 31.67 | 30.65 | 30.77 | 11,419,836 | -0.20(-0.66%) |