Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.27 | 33.96 | 33.96 | 33.96 | 1,154,046 | -0.34(-0.99%) |
Dec 30, 2009 | 34.03 | 34.34 | 33.82 | 34.30 | 1,429,067 | +0.27(+0.81%) |
Dec 29, 2009 | 34.22 | 34.40 | 33.96 | 34.02 | 1,519,906 | -0.17(-0.50%) |
Dec 28, 2009 | 34.48 | 34.71 | 34.07 | 34.20 | 1,066,866 | -0.34(-1.00%) |
Dec 24, 2009 | 34.13 | 34.73 | 34.13 | 34.54 | 777,214 | +0.37(+1.08%) |
Dec 23, 2009 | 34.21 | 34.30 | 33.94 | 34.17 | 1,693,602 | +0.13(+0.37%) |
Dec 22, 2009 | 33.85 | 34.12 | 33.63 | 34.04 | 2,364,049 | +0.32(+0.95%) |
Dec 21, 2009 | 34.03 | 34.21 | 33.59 | 33.72 | 3,690,778 | -0.25(-0.73%) |
Dec 18, 2009 | 33.36 | 34.02 | 33.12 | 33.97 | 5,751,435 | +0.95(+2.88%) |
Dec 17, 2009 | 32.44 | 33.30 | 32.31 | 33.02 | 3,952,872 | +0.01(+0.04%) |
Dec 16, 2009 | 32.40 | 33.32 | 32.34 | 33.01 | 4,951,585 | +1.10(+3.46%) |
Dec 15, 2009 | 31.71 | 31.97 | 31.65 | 31.91 | 3,719,491 | +0.06(+0.18%) |
Dec 14, 2009 | 31.99 | 32.05 | 31.70 | 31.85 | 3,713,653 | -0.08(-0.24%) |
Dec 11, 2009 | 31.85 | 32.05 | 31.35 | 31.93 | 3,411,876 | +0.08(+0.24%) |
Dec 10, 2009 | 31.75 | 32.04 | 31.66 | 31.85 | 4,904,079 | +0.94(+3.03%) |
Dec 09, 2009 | 31.31 | 31.41 | 30.78 | 30.91 | 2,805,378 | -0.44(-1.40%) |
Dec 08, 2009 | 30.93 | 31.50 | 30.72 | 31.35 | 3,100,262 | +0.36(+1.15%) |
Dec 07, 2009 | 31.67 | 31.68 | 30.82 | 30.99 | 2,917,827 | -0.72(-2.27%) |
Dec 04, 2009 | 32.03 | 32.25 | 31.13 | 31.72 | 3,655,639 | +0.20(+0.65%) |
Dec 03, 2009 | 31.56 | 31.95 | 31.46 | 31.51 | 4,266,686 | +0.01(+0.04%) |
Dec 02, 2009 | 31.06 | 31.75 | 30.87 | 31.50 | 2,630,366 | +0.50(+1.60%) |
Dec 01, 2009 | 31.48 | 31.49 | 30.92 | 31.00 | 3,664,282 | -0.20(-0.65%) |
Nov 30, 2009 | 30.20 | 31.25 | 30.04 | 31.21 | 3,751,961 | +0.99(+3.29%) |
Nov 27, 2009 | 30.38 | 30.77 | 30.03 | 30.21 | 1,456,843 | -1.10(-3.50%) |
Nov 25, 2009 | 31.39 | 31.61 | 31.21 | 31.31 | 1,491,892 | -0.06(-0.18%) |
Nov 24, 2009 | 31.44 | 31.66 | 31.12 | 31.36 | 2,784,922 | -0.19(-0.61%) |
Nov 23, 2009 | 31.17 | 31.78 | 31.17 | 31.56 | 2,520,301 | +0.49(+1.58%) |
Nov 20, 2009 | 31.39 | 31.39 | 30.75 | 31.07 | 1,938,011 | -0.34(-1.10%) |
Nov 19, 2009 | 31.86 | 31.88 | 31.07 | 31.41 | 2,116,699 | -0.59(-1.85%) |
Nov 18, 2009 | 32.27 | 32.28 | 31.61 | 32.00 | 1,376,055 | -0.31(-0.97%) |
Nov 17, 2009 | 32.22 | 32.67 | 32.02 | 32.32 | 1,924,274 | -0.15(-0.47%) |
Nov 16, 2009 | 32.47 | 33.00 | 32.30 | 32.47 | 3,811,620 | +0.11(+0.33%) |
Nov 13, 2009 | 32.40 | 32.70 | 32.08 | 32.36 | 2,286,387 | -0.19(-0.57%) |
Nov 12, 2009 | 32.88 | 33.10 | 32.47 | 32.54 | 2,584,759 | -0.31(-0.93%) |
Nov 11, 2009 | 33.42 | 33.56 | 32.66 | 32.85 | 4,691,360 | +0.59(+1.84%) |
Nov 10, 2009 | 32.12 | 32.69 | 32.09 | 32.26 | 4,405,388 | -0.26(-0.80%) |
Nov 09, 2009 | 32.09 | 32.54 | 32.02 | 32.52 | 4,501,591 | +0.64(+2.02%) |
Nov 06, 2009 | 31.38 | 32.05 | 31.31 | 31.88 | 2,298,819 | -0.07(-0.22%) |
Nov 05, 2009 | 31.69 | 31.96 | 31.45 | 31.95 | 5,164,060 | +0.69(+2.20%) |
Nov 04, 2009 | 31.45 | 31.70 | 31.01 | 31.26 | 4,407,557 | +0.05(+0.16%) |
Nov 03, 2009 | 31.17 | 31.42 | 30.75 | 31.21 | 2,882,515 | -0.14(-0.45%) |
Nov 02, 2009 | 31.24 | 31.86 | 30.52 | 31.35 | 3,920,740 | +0.27(+0.86%) |
Oct 30, 2009 | 32.23 | 32.44 | 30.91 | 31.08 | 5,514,026 | -1.36(-4.19%) |
Oct 29, 2009 | 32.11 | 32.53 | 31.89 | 32.44 | 5,651,108 | +0.63(+1.99%) |
Oct 28, 2009 | 33.07 | 33.23 | 31.80 | 31.80 | 5,276,678 | -1.32(-3.99%) |
Oct 27, 2009 | 34.19 | 34.43 | 33.09 | 33.12 | 4,646,412 | -1.09(-3.19%) |
Oct 26, 2009 | 34.37 | 34.87 | 33.97 | 34.22 | 5,815,536 | -0.40(-1.14%) |
Oct 23, 2009 | 34.60 | 35.38 | 32.02 | 34.61 | 13,929,199 | +3.29(+10.51%) |
Oct 22, 2009 | 30.32 | 31.39 | 30.12 | 31.32 | 5,286,240 | +0.92(+3.02%) |
Oct 21, 2009 | 30.40 | 30.98 | 30.01 | 30.40 | 3,931,513 | -0.03(-0.08%) |
Oct 20, 2009 | 30.28 | 30.61 | 30.10 | 30.43 | 3,350,088 | -0.06(-0.21%) |
Oct 19, 2009 | 30.55 | 30.78 | 30.06 | 30.49 | 4,326,833 | +0.12(+0.40%) |
Oct 16, 2009 | 30.24 | 30.57 | 30.07 | 30.37 | 4,335,718 | -0.34(-1.12%) |
Oct 15, 2009 | 29.78 | 30.81 | 29.69 | 30.71 | 5,839,919 | +0.80(+2.69%) |
Oct 14, 2009 | 28.91 | 30.04 | 28.84 | 29.91 | 5,581,787 | +1.59(+5.61%) |
Oct 13, 2009 | 28.37 | 28.38 | 28.02 | 28.32 | 3,785,846 | -0.05(-0.18%) |
Oct 12, 2009 | 28.79 | 28.89 | 28.24 | 28.37 | 2,486,674 | -0.22(-0.76%) |
Oct 09, 2009 | 28.25 | 28.65 | 28.11 | 28.59 | 2,819,178 | +0.37(+1.31%) |
Oct 08, 2009 | 28.66 | 28.77 | 28.09 | 28.22 | 3,701,719 | -0.15(-0.54%) |
Oct 07, 2009 | 28.53 | 28.67 | 28.18 | 28.37 | 3,098,745 | -0.34(-1.18%) |
Oct 06, 2009 | 28.64 | 28.99 | 28.34 | 28.71 | 2,201,454 | +0.28(+0.99%) |
Oct 05, 2009 | 27.80 | 28.43 | 27.50 | 28.43 | 3,800,194 | +0.89(+3.24%) |
Oct 02, 2009 | 27.68 | 28.20 | 27.46 | 27.54 | 3,448,313 | -0.51(-1.82%) |