Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.86 | 36.47 | 36.47 | 36.47 | 754,917 | -0.46(-1.24%) |
Dec 30, 2009 | 36.69 | 36.93 | 36.53 | 36.93 | 406,561 | +0.12(+0.34%) |
Dec 29, 2009 | 37.14 | 37.14 | 36.61 | 36.80 | 663,308 | -0.02(-0.04%) |
Dec 28, 2009 | 36.94 | 36.95 | 36.66 | 36.82 | 833,769 | +0.31(+0.85%) |
Dec 24, 2009 | 36.60 | 36.60 | 36.28 | 36.51 | 381,307 | +0.04(+0.11%) |
Dec 23, 2009 | 36.51 | 36.74 | 36.32 | 36.47 | 946,047 | +0.12(+0.32%) |
Dec 22, 2009 | 36.37 | 36.54 | 36.21 | 36.35 | 1,186,686 | -0.10(-0.28%) |
Dec 21, 2009 | 36.57 | 36.71 | 36.39 | 36.45 | 1,493,054 | +0.35(+0.97%) |
Dec 18, 2009 | 35.81 | 36.10 | 35.68 | 36.10 | 2,897,276 | +1.07(+3.05%) |
Dec 17, 2009 | 35.48 | 35.48 | 35.00 | 35.03 | 1,661,187 | -0.78(-2.18%) |
Dec 16, 2009 | 35.51 | 35.89 | 35.48 | 35.81 | 2,238,040 | +0.96(+2.75%) |
Dec 15, 2009 | 34.88 | 35.06 | 34.76 | 34.85 | 1,036,297 | -0.53(-1.50%) |
Dec 14, 2009 | 35.37 | 35.42 | 35.27 | 35.38 | 1,866,041 | +0.50(+1.43%) |
Dec 11, 2009 | 35.04 | 35.10 | 34.77 | 34.88 | 1,891,411 | +0.39(+1.13%) |
Dec 10, 2009 | 34.77 | 34.98 | 34.39 | 34.50 | 1,331,522 | -0.20(-0.58%) |
Dec 09, 2009 | 34.53 | 34.75 | 34.12 | 34.70 | 1,980,190 | +0.05(+0.16%) |
Dec 08, 2009 | 35.05 | 35.06 | 34.61 | 34.64 | 1,823,178 | -0.71(-2.01%) |
Dec 07, 2009 | 35.71 | 35.84 | 35.28 | 35.35 | 2,111,946 | -0.50(-1.39%) |
Dec 04, 2009 | 36.06 | 36.29 | 35.69 | 35.85 | 2,956,612 | -0.19(-0.54%) |
Dec 03, 2009 | 36.54 | 36.63 | 36.05 | 36.05 | 2,603,840 | -0.06(-0.17%) |
Dec 02, 2009 | 36.72 | 36.80 | 35.67 | 36.11 | 4,180,907 | -1.43(-3.82%) |
Dec 01, 2009 | 37.66 | 37.75 | 37.29 | 37.54 | 2,520,381 | +0.25(+0.67%) |
Nov 30, 2009 | 37.27 | 37.41 | 36.99 | 37.29 | 1,730,080 | +0.09(+0.23%) |
Nov 27, 2009 | 36.97 | 37.62 | 36.92 | 37.21 | 1,669,348 | -0.72(-1.91%) |
Nov 25, 2009 | 37.88 | 37.95 | 37.54 | 37.93 | 2,573,266 | +0.61(+1.63%) |
Nov 24, 2009 | 37.63 | 37.70 | 37.14 | 37.32 | 3,408,030 | -0.37(-0.99%) |
Nov 23, 2009 | 37.92 | 38.03 | 37.52 | 37.70 | 2,492,998 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.39 | 36.99 | 37.19 | 1,212,802 | -0.36(-0.95%) |
Nov 19, 2009 | 37.63 | 37.63 | 37.15 | 37.55 | 1,574,115 | -0.61(-1.59%) |
Nov 18, 2009 | 38.45 | 38.48 | 37.93 | 38.16 | 1,580,838 | -0.09(-0.22%) |
Nov 17, 2009 | 38.27 | 38.39 | 37.87 | 38.24 | 1,729,771 | +0.12(+0.33%) |
Nov 16, 2009 | 38.00 | 38.30 | 37.95 | 38.12 | 1,524,055 | +0.65(+1.73%) |
Nov 13, 2009 | 37.18 | 37.58 | 36.96 | 37.47 | 1,071,094 | +0.60(+1.63%) |
Nov 12, 2009 | 37.37 | 37.60 | 36.79 | 36.87 | 1,316,615 | -0.29(-0.78%) |
Nov 11, 2009 | 37.23 | 37.52 | 37.02 | 37.16 | 2,054,685 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.71 | 36.40 | 36.57 | 2,089,126 | -0.19(-0.51%) |
Nov 09, 2009 | 36.51 | 36.86 | 36.44 | 36.75 | 1,538,998 | +0.37(+1.01%) |
Nov 06, 2009 | 36.35 | 36.87 | 36.26 | 36.39 | 1,143,236 | -0.30(-0.81%) |
Nov 05, 2009 | 36.78 | 37.07 | 36.49 | 36.68 | 1,627,541 | +0.48(+1.31%) |
Nov 04, 2009 | 36.52 | 36.91 | 36.16 | 36.21 | 3,033,109 | -0.09(-0.26%) |
Nov 03, 2009 | 35.87 | 36.33 | 35.81 | 36.30 | 2,712,604 | +0.47(+1.30%) |
Nov 02, 2009 | 35.75 | 36.59 | 35.36 | 35.84 | 2,339,473 | +0.57(+1.61%) |
Oct 30, 2009 | 36.32 | 36.40 | 35.17 | 35.27 | 3,083,701 | -1.36(-3.70%) |
Oct 29, 2009 | 36.40 | 36.72 | 36.10 | 36.62 | 2,819,762 | +0.70(+1.95%) |
Oct 28, 2009 | 36.79 | 37.01 | 35.77 | 35.92 | 8,446,075 | -3.94(-9.89%) |
Oct 27, 2009 | 39.72 | 39.99 | 39.40 | 39.86 | 2,133,631 | +0.16(+0.41%) |
Oct 26, 2009 | 40.14 | 40.45 | 39.37 | 39.70 | 2,079,690 | -0.62(-1.53%) |
Oct 23, 2009 | 40.48 | 40.53 | 40.12 | 40.31 | 1,855,654 | -0.05(-0.12%) |
Oct 22, 2009 | 40.07 | 40.48 | 39.85 | 40.36 | 2,099,056 | -0.18(-0.44%) |
Oct 21, 2009 | 40.68 | 41.08 | 40.47 | 40.54 | 1,657,179 | +0.18(+0.44%) |
Oct 20, 2009 | 40.21 | 40.45 | 40.17 | 40.36 | 1,137,882 | -0.44(-1.07%) |
Oct 19, 2009 | 40.56 | 40.96 | 40.44 | 40.80 | 2,351,092 | +0.67(+1.67%) |
Oct 16, 2009 | 39.83 | 40.32 | 39.69 | 40.13 | 1,257,978 | -0.45(-1.11%) |
Oct 15, 2009 | 40.40 | 40.63 | 40.31 | 40.58 | 1,393,529 | -0.20(-0.50%) |
Oct 14, 2009 | 40.75 | 40.85 | 40.60 | 40.78 | 1,346,876 | +0.75(+1.87%) |
Oct 13, 2009 | 40.04 | 40.21 | 39.78 | 40.03 | 1,622,633 | +0.11(+0.27%) |
Oct 12, 2009 | 40.17 | 40.23 | 39.83 | 39.93 | 942,458 | +0.25(+0.63%) |
Oct 09, 2009 | 39.52 | 39.78 | 39.45 | 39.68 | 1,122,376 | +0.16(+0.39%) |
Oct 08, 2009 | 39.38 | 39.73 | 39.26 | 39.52 | 2,238,675 | +1.38(+3.62%) |
Oct 07, 2009 | 38.25 | 38.37 | 38.02 | 38.14 | 623,807 | +0.09(+0.23%) |
Oct 06, 2009 | 38.00 | 38.23 | 37.85 | 38.06 | 1,128,009 | +0.16(+0.43%) |
Oct 05, 2009 | 37.53 | 38.02 | 37.49 | 37.89 | 1,177,114 | +0.22(+0.58%) |
Oct 02, 2009 | 37.42 | 37.80 | 37.41 | 37.67 | 1,423,158 | -0.03(-0.08%) |