Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.25 | 33.90 | 33.90 | 33.90 | 928,458 | -0.23(-0.68%) |
Dec 30, 2009 | 33.50 | 34.19 | 33.50 | 34.14 | 1,250,986 | +0.58(+1.73%) |
Dec 29, 2009 | 33.38 | 33.56 | 33.02 | 33.56 | 1,585,166 | +0.32(+0.96%) |
Dec 28, 2009 | 33.67 | 33.79 | 33.06 | 33.24 | 1,064,369 | -0.41(-1.21%) |
Dec 24, 2009 | 33.70 | 33.70 | 33.46 | 33.64 | 291,792 | +0.16(+0.49%) |
Dec 23, 2009 | 33.64 | 33.90 | 33.42 | 33.48 | 1,529,152 | -0.15(-0.44%) |
Dec 22, 2009 | 33.94 | 34.41 | 33.58 | 33.63 | 1,469,451 | -0.23(-0.69%) |
Dec 21, 2009 | 33.06 | 34.09 | 33.06 | 33.86 | 1,489,380 | +0.98(+2.97%) |
Dec 18, 2009 | 33.03 | 33.33 | 32.74 | 32.88 | 3,522,233 | -0.04(-0.13%) |
Dec 17, 2009 | 33.67 | 33.67 | 32.91 | 32.93 | 1,540,468 | -0.82(-2.43%) |
Dec 16, 2009 | 33.67 | 34.22 | 33.55 | 33.75 | 1,812,323 | +0.11(+0.33%) |
Dec 15, 2009 | 33.79 | 33.79 | 33.23 | 33.64 | 1,263,842 | -0.03(-0.08%) |
Dec 14, 2009 | 33.33 | 33.71 | 32.93 | 33.66 | 1,688,569 | +0.77(+2.34%) |
Dec 11, 2009 | 33.45 | 33.85 | 32.74 | 32.89 | 2,300,908 | -0.48(-1.45%) |
Dec 10, 2009 | 33.32 | 33.89 | 33.25 | 33.38 | 1,590,064 | +0.15(+0.44%) |
Dec 09, 2009 | 33.33 | 33.37 | 32.86 | 33.23 | 1,888,182 | -0.16(-0.47%) |
Dec 08, 2009 | 32.90 | 33.60 | 32.49 | 33.38 | 2,290,660 | +0.33(+0.99%) |
Dec 07, 2009 | 33.13 | 33.31 | 32.63 | 33.06 | 2,337,855 | +0.03(+0.08%) |
Dec 04, 2009 | 33.00 | 33.38 | 32.39 | 33.03 | 3,481,491 | +0.35(+1.08%) |
Dec 03, 2009 | 31.98 | 33.00 | 31.86 | 32.68 | 4,899,477 | +0.85(+2.66%) |
Dec 02, 2009 | 30.06 | 32.04 | 30.02 | 31.83 | 4,344,625 | +1.61(+5.32%) |
Dec 01, 2009 | 29.45 | 30.44 | 29.45 | 30.22 | 2,818,045 | +0.83(+2.82%) |
Nov 30, 2009 | 29.65 | 29.73 | 29.01 | 29.39 | 1,567,226 | -0.43(-1.45%) |
Nov 27, 2009 | 29.39 | 30.12 | 29.03 | 29.82 | 657,627 | -0.40(-1.32%) |
Nov 25, 2009 | 30.13 | 30.42 | 30.04 | 30.22 | 1,093,133 | +0.25(+0.84%) |
Nov 24, 2009 | 30.09 | 30.27 | 29.67 | 29.97 | 1,608,535 | -0.08(-0.26%) |
Nov 23, 2009 | 29.87 | 30.58 | 29.81 | 30.05 | 1,674,110 | +0.63(+2.15%) |
Nov 20, 2009 | 29.41 | 29.83 | 29.30 | 29.42 | 2,088,383 | -0.24(-0.82%) |
Nov 19, 2009 | 30.34 | 30.34 | 29.48 | 29.66 | 2,043,727 | -1.16(-3.76%) |
Nov 18, 2009 | 31.71 | 31.78 | 30.77 | 30.82 | 2,033,830 | -0.97(-3.05%) |
Nov 17, 2009 | 31.37 | 31.80 | 31.08 | 31.78 | 2,035,427 | +0.42(+1.35%) |
Nov 16, 2009 | 30.97 | 31.47 | 30.90 | 31.36 | 1,458,476 | +0.62(+2.03%) |
Nov 13, 2009 | 30.50 | 31.14 | 30.31 | 30.74 | 2,036,352 | +0.32(+1.05%) |
Nov 12, 2009 | 30.75 | 31.21 | 30.37 | 30.42 | 1,212,413 | -0.38(-1.24%) |
Nov 11, 2009 | 30.41 | 31.24 | 30.40 | 30.80 | 1,438,289 | +0.68(+2.27%) |
Nov 10, 2009 | 30.20 | 30.78 | 29.96 | 30.12 | 2,431,623 | +0.03(+0.09%) |
Nov 09, 2009 | 29.65 | 30.25 | 29.65 | 30.09 | 2,050,448 | +0.57(+1.93%) |
Nov 06, 2009 | 29.32 | 30.03 | 28.96 | 29.52 | 1,584,463 | +0.04(+0.15%) |
Nov 05, 2009 | 29.17 | 29.74 | 29.03 | 29.48 | 2,111,273 | +0.68(+2.37%) |
Nov 04, 2009 | 28.91 | 29.47 | 28.75 | 28.79 | 1,788,240 | +0.04(+0.15%) |
Nov 03, 2009 | 29.06 | 29.06 | 28.31 | 28.75 | 2,729,871 | -0.67(-2.29%) |
Nov 02, 2009 | 29.34 | 29.85 | 28.72 | 29.42 | 3,245,789 | +0.27(+0.92%) |
Oct 30, 2009 | 30.07 | 30.12 | 29.10 | 29.16 | 4,582,888 | -1.23(-4.04%) |
Oct 29, 2009 | 29.18 | 30.41 | 29.04 | 30.38 | 3,918,370 | +1.44(+4.99%) |
Oct 28, 2009 | 30.04 | 30.18 | 28.88 | 28.94 | 3,337,246 | -1.02(-3.41%) |
Oct 27, 2009 | 31.22 | 31.62 | 29.84 | 29.96 | 2,736,535 | -1.03(-3.32%) |
Oct 26, 2009 | 31.63 | 31.95 | 30.71 | 30.99 | 2,442,638 | -0.42(-1.35%) |
Oct 23, 2009 | 31.63 | 32.36 | 31.17 | 31.41 | 3,199,351 | -0.67(-2.08%) |
Oct 22, 2009 | 31.87 | 32.39 | 31.29 | 32.08 | 6,059,569 | +1.08(+3.49%) |
Oct 21, 2009 | 31.75 | 32.16 | 30.99 | 31.00 | 4,676,926 | -0.99(-3.11%) |
Oct 20, 2009 | 31.70 | 32.69 | 31.46 | 31.99 | 3,440,297 | +0.16(+0.49%) |
Oct 19, 2009 | 31.49 | 32.19 | 31.26 | 31.84 | 2,880,271 | +0.31(+0.99%) |
Oct 16, 2009 | 32.18 | 32.28 | 30.95 | 31.53 | 4,256,222 | -0.82(-2.54%) |
Oct 15, 2009 | 32.07 | 32.38 | 31.63 | 32.35 | 4,044,420 | -0.36(-1.11%) |
Oct 14, 2009 | 32.86 | 32.86 | 31.95 | 32.71 | 7,583,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.30 | 33.30 | 32.58 | 32.79 | 8,792,667 | +0.01(+0.03%) |
Oct 12, 2009 | 32.52 | 32.89 | 31.46 | 32.78 | 6,959,858 | +1.49(+4.76%) |
Oct 09, 2009 | 30.46 | 31.46 | 30.39 | 31.29 | 4,946,628 | +1.37(+4.56%) |
Oct 08, 2009 | 29.88 | 30.09 | 29.04 | 29.93 | 3,440,575 | +0.47(+1.58%) |
Oct 07, 2009 | 29.57 | 29.63 | 29.17 | 29.46 | 3,265,014 | -0.25(-0.84%) |
Oct 06, 2009 | 29.09 | 30.12 | 28.97 | 29.71 | 2,583,323 | +0.80(+2.78%) |
Oct 05, 2009 | 27.98 | 29.18 | 27.98 | 28.91 | 3,590,244 | +0.80(+2.86%) |
Oct 02, 2009 | 28.17 | 28.59 | 27.82 | 28.10 | 2,236,596 | -0.31(-1.10%) |