Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.22 | 29.14 | 29.14 | 29.14 | 5,319,200 | -0.11(-0.38%) |
Dec 30, 2009 | 29.24 | 29.43 | 29.06 | 29.25 | 5,518,765 | -0.20(-0.68%) |
Dec 29, 2009 | 29.50 | 29.61 | 29.28 | 29.45 | 4,862,809 | +0.22(+0.75%) |
Dec 28, 2009 | 29.24 | 29.42 | 29.09 | 29.23 | 4,177,976 | -0.05(-0.17%) |
Dec 24, 2009 | 29.23 | 29.46 | 29.15 | 29.28 | 2,089,465 | -0.07(-0.24%) |
Dec 23, 2009 | 29.69 | 29.73 | 29.19 | 29.35 | 3,943,213 | -0.18(-0.61%) |
Dec 22, 2009 | 30.45 | 30.45 | 29.38 | 29.53 | 7,804,838 | -0.60(-1.99%) |
Dec 21, 2009 | 29.41 | 30.40 | 29.32 | 30.13 | 5,905,821 | +0.68(+2.31%) |
Dec 18, 2009 | 29.65 | 29.65 | 28.99 | 29.45 | 13,369,011 | -0.05(-0.17%) |
Dec 17, 2009 | 29.95 | 29.95 | 29.05 | 29.50 | 11,101,448 | -0.64(-2.12%) |
Dec 16, 2009 | 30.30 | 30.30 | 30.03 | 30.14 | 7,835,605 | +0.00(+0.00%) |
Dec 15, 2009 | 30.40 | 30.56 | 30.10 | 30.14 | 7,327,493 | -0.28(-0.92%) |
Dec 14, 2009 | 30.41 | 30.52 | 30.37 | 30.42 | 8,792,688 | -0.16(-0.52%) |
Dec 11, 2009 | 30.36 | 30.94 | 30.30 | 30.58 | 9,361,176 | +0.13(+0.43%) |
Dec 10, 2009 | 29.87 | 30.74 | 29.64 | 30.45 | 10,534,220 | -0.92(-2.93%) |
Dec 09, 2009 | 30.79 | 31.47 | 30.62 | 31.37 | 9,216,132 | +0.72(+2.35%) |
Dec 08, 2009 | 31.29 | 31.29 | 30.48 | 30.65 | 9,299,710 | -0.68(-2.17%) |
Dec 07, 2009 | 31.38 | 31.71 | 31.18 | 31.33 | 5,446,000 | -0.09(-0.29%) |
Dec 04, 2009 | 31.46 | 31.50 | 30.91 | 31.42 | 5,976,600 | +0.31(+1.00%) |
Dec 03, 2009 | 31.01 | 31.37 | 30.89 | 31.11 | 6,078,996 | +0.21(+0.68%) |
Dec 02, 2009 | 31.10 | 31.43 | 30.68 | 30.90 | 4,625,730 | -0.31(-0.99%) |
Dec 01, 2009 | 30.98 | 31.36 | 30.72 | 31.21 | 5,602,609 | +0.49(+1.60%) |
Nov 30, 2009 | 30.72 | 30.83 | 30.22 | 30.72 | 7,495,414 | -0.13(-0.42%) |
Nov 27, 2009 | 30.56 | 31.02 | 30.31 | 30.85 | 3,064,485 | -0.47(-1.50%) |
Nov 25, 2009 | 31.36 | 31.48 | 30.78 | 31.32 | 6,837,214 | -0.38(-1.20%) |
Nov 24, 2009 | 31.93 | 32.10 | 31.30 | 31.70 | 6,685,619 | -0.40(-1.25%) |
Nov 23, 2009 | 31.89 | 32.34 | 31.79 | 32.10 | 5,356,549 | +0.46(+1.45%) |
Nov 20, 2009 | 32.19 | 32.19 | 31.54 | 31.64 | 5,601,145 | -0.66(-2.04%) |
Nov 19, 2009 | 32.54 | 32.64 | 31.67 | 32.30 | 6,137,449 | -0.52(-1.58%) |
Nov 18, 2009 | 32.48 | 32.85 | 32.37 | 32.82 | 7,536,522 | +0.27(+0.83%) |
Nov 17, 2009 | 32.37 | 32.63 | 31.91 | 32.55 | 7,205,512 | +0.20(+0.62%) |
Nov 16, 2009 | 32.15 | 32.50 | 31.80 | 32.35 | 5,753,859 | +0.40(+1.25%) |
Nov 13, 2009 | 31.89 | 32.03 | 31.55 | 31.95 | 5,422,864 | +0.41(+1.30%) |
Nov 12, 2009 | 31.71 | 31.89 | 31.37 | 31.54 | 6,298,216 | -0.37(-1.16%) |
Nov 11, 2009 | 31.77 | 32.06 | 31.54 | 31.91 | 6,704,731 | +0.08(+0.25%) |
Nov 10, 2009 | 31.54 | 32.01 | 31.13 | 31.83 | 5,957,926 | +0.19(+0.60%) |
Nov 09, 2009 | 31.05 | 31.66 | 30.97 | 31.64 | 6,845,981 | +0.63(+2.03%) |
Nov 06, 2009 | 30.79 | 31.13 | 30.45 | 31.01 | 6,723,687 | -0.12(-0.39%) |
Nov 05, 2009 | 30.17 | 31.24 | 30.17 | 31.13 | 6,713,454 | +1.03(+3.42%) |
Nov 04, 2009 | 30.86 | 31.12 | 29.70 | 30.10 | 15,032,982 | -0.06(-0.20%) |
Nov 03, 2009 | 30.08 | 30.49 | 29.36 | 30.16 | 9,083,622 | +0.01(+0.03%) |
Nov 02, 2009 | 30.19 | 30.41 | 29.58 | 30.15 | 8,020,873 | +0.03(+0.10%) |
Oct 30, 2009 | 30.99 | 31.87 | 30.07 | 30.12 | 12,335,739 | -0.55(-1.79%) |
Oct 29, 2009 | 29.84 | 30.75 | 29.65 | 30.67 | 7,568,571 | +1.09(+3.68%) |
Oct 28, 2009 | 30.41 | 30.42 | 29.55 | 29.58 | 6,640,093 | -0.81(-2.67%) |
Oct 27, 2009 | 30.78 | 30.99 | 30.32 | 30.39 | 5,699,331 | -0.34(-1.11%) |
Oct 26, 2009 | 30.85 | 31.64 | 30.37 | 30.73 | 7,093,490 | -0.05(-0.16%) |
Oct 23, 2009 | 31.03 | 31.17 | 30.70 | 30.78 | 6,549,822 | -1.22(-3.81%) |
Oct 22, 2009 | 31.27 | 32.13 | 30.94 | 32.00 | 8,226,037 | +0.75(+2.40%) |
Oct 21, 2009 | 31.33 | 31.99 | 31.19 | 31.25 | 7,533,060 | -0.11(-0.35%) |
Oct 20, 2009 | 31.18 | 31.50 | 31.13 | 31.36 | 6,514,491 | -0.08(-0.25%) |
Oct 19, 2009 | 30.39 | 31.76 | 30.37 | 31.44 | 8,508,997 | +1.03(+3.39%) |
Oct 16, 2009 | 30.41 | 30.61 | 29.93 | 30.41 | 5,765,061 | -0.27(-0.88%) |
Oct 15, 2009 | 30.44 | 30.70 | 30.26 | 30.68 | 6,257,467 | +0.02(+0.07%) |
Oct 14, 2009 | 30.77 | 30.95 | 30.31 | 30.66 | 5,766,412 | +0.06(+0.20%) |
Oct 13, 2009 | 30.29 | 30.67 | 30.10 | 30.60 | 5,065,626 | +0.32(+1.06%) |
Oct 12, 2009 | 30.61 | 30.62 | 30.03 | 30.28 | 4,130,454 | +0.03(+0.10%) |
Oct 09, 2009 | 30.46 | 30.70 | 30.15 | 30.25 | 4,347,086 | -0.29(-0.95%) |
Oct 08, 2009 | 30.27 | 30.83 | 30.20 | 30.54 | 6,105,614 | +0.49(+1.63%) |
Oct 07, 2009 | 30.28 | 30.46 | 29.74 | 30.05 | 6,419,560 | -0.34(-1.12%) |
Oct 06, 2009 | 30.13 | 30.77 | 29.95 | 30.39 | 6,053,078 | +0.32(+1.06%) |
Oct 05, 2009 | 29.62 | 30.25 | 29.42 | 30.07 | 6,246,076 | +0.44(+1.48%) |
Oct 02, 2009 | 29.69 | 29.96 | 29.26 | 29.63 | 11,604,787 | -0.40(-1.33%) |