Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.27 | 35.51 | 35.51 | 35.51 | 1,357,071 | -0.63(-1.74%) |
Dec 30, 2009 | 36.02 | 36.19 | 35.70 | 36.14 | 1,970,567 | -0.04(-0.11%) |
Dec 29, 2009 | 36.93 | 36.94 | 36.08 | 36.18 | 1,456,887 | -0.53(-1.46%) |
Dec 28, 2009 | 36.93 | 37.02 | 36.37 | 36.72 | 1,420,949 | +0.28(+0.76%) |
Dec 24, 2009 | 36.34 | 36.58 | 36.20 | 36.44 | 667,531 | +0.31(+0.85%) |
Dec 23, 2009 | 35.98 | 36.27 | 35.67 | 36.13 | 1,978,663 | +0.48(+1.36%) |
Dec 22, 2009 | 35.65 | 36.01 | 35.52 | 35.65 | 2,096,069 | +0.17(+0.49%) |
Dec 21, 2009 | 35.27 | 35.71 | 35.12 | 35.47 | 3,180,890 | +0.69(+1.98%) |
Dec 18, 2009 | 35.11 | 35.31 | 34.38 | 34.78 | 3,593,972 | +0.27(+0.77%) |
Dec 17, 2009 | 34.56 | 35.05 | 34.26 | 34.52 | 2,477,096 | -0.87(-2.47%) |
Dec 16, 2009 | 34.94 | 35.69 | 34.88 | 35.39 | 4,095,822 | +0.72(+2.08%) |
Dec 15, 2009 | 34.37 | 35.00 | 34.25 | 34.67 | 3,638,308 | +0.21(+0.60%) |
Dec 14, 2009 | 34.54 | 34.61 | 34.33 | 34.46 | 3,633,581 | +0.25(+0.72%) |
Dec 11, 2009 | 34.34 | 34.57 | 33.70 | 34.22 | 4,796,754 | +0.14(+0.42%) |
Dec 10, 2009 | 33.99 | 34.36 | 33.53 | 34.07 | 6,326,446 | +0.62(+1.84%) |
Dec 09, 2009 | 33.62 | 34.01 | 32.61 | 33.46 | 7,440,465 | +0.06(+0.18%) |
Dec 08, 2009 | 34.11 | 34.22 | 33.01 | 33.39 | 5,646,724 | -1.21(-3.51%) |
Dec 07, 2009 | 34.31 | 35.37 | 34.23 | 34.61 | 4,338,552 | -0.09(-0.27%) |
Dec 04, 2009 | 36.10 | 36.73 | 34.25 | 34.70 | 6,763,957 | -0.58(-1.63%) |
Dec 03, 2009 | 36.41 | 36.45 | 35.15 | 35.28 | 4,643,779 | -1.01(-2.78%) |
Dec 02, 2009 | 36.71 | 37.04 | 36.00 | 36.28 | 3,796,582 | -0.50(-1.37%) |
Dec 01, 2009 | 36.70 | 37.25 | 36.49 | 36.79 | 3,633,461 | +1.03(+2.88%) |
Nov 30, 2009 | 35.57 | 36.33 | 35.20 | 35.76 | 5,027,502 | +0.02(+0.06%) |
Nov 27, 2009 | 35.46 | 36.12 | 34.89 | 35.74 | 3,264,178 | -1.73(-4.61%) |
Nov 25, 2009 | 36.95 | 37.60 | 36.25 | 37.47 | 2,961,777 | +0.74(+2.02%) |
Nov 24, 2009 | 36.39 | 36.78 | 35.42 | 36.72 | 2,981,481 | +0.38(+1.04%) |
Nov 23, 2009 | 36.66 | 37.33 | 36.15 | 36.35 | 4,167,133 | +1.07(+3.03%) |
Nov 20, 2009 | 35.58 | 35.78 | 34.84 | 35.28 | 3,513,443 | -0.68(-1.89%) |
Nov 19, 2009 | 37.15 | 37.19 | 35.62 | 35.96 | 4,370,265 | -1.71(-4.53%) |
Nov 18, 2009 | 38.27 | 38.32 | 37.16 | 37.66 | 3,241,567 | -0.30(-0.79%) |
Nov 17, 2009 | 37.89 | 38.18 | 37.42 | 37.96 | 3,718,831 | -0.11(-0.30%) |
Nov 16, 2009 | 36.94 | 38.49 | 36.94 | 38.07 | 4,566,305 | +1.87(+5.17%) |
Nov 13, 2009 | 35.81 | 36.78 | 35.27 | 36.20 | 3,398,480 | +0.42(+1.18%) |
Nov 12, 2009 | 37.03 | 37.37 | 35.45 | 35.78 | 4,124,937 | -1.62(-4.34%) |
Nov 11, 2009 | 37.86 | 38.28 | 36.97 | 37.41 | 4,163,110 | +0.06(+0.17%) |
Nov 10, 2009 | 37.15 | 37.77 | 36.64 | 37.34 | 3,672,816 | +0.03(+0.08%) |
Nov 09, 2009 | 36.98 | 37.46 | 36.80 | 37.31 | 3,519,156 | +1.32(+3.66%) |
Nov 06, 2009 | 35.42 | 36.63 | 35.25 | 36.00 | 3,436,609 | +0.81(+2.31%) |
Nov 05, 2009 | 35.37 | 36.34 | 35.06 | 35.18 | 3,985,589 | +0.15(+0.44%) |
Nov 04, 2009 | 36.05 | 36.38 | 34.84 | 35.03 | 7,438,049 | -0.19(-0.53%) |
Nov 03, 2009 | 33.34 | 35.55 | 33.25 | 35.21 | 7,137,466 | +0.85(+2.48%) |
Nov 02, 2009 | 34.43 | 35.46 | 33.30 | 34.36 | 7,930,081 | +0.40(+1.18%) |
Oct 30, 2009 | 36.46 | 36.61 | 33.43 | 33.96 | 9,394,122 | -2.72(-7.40%) |
Oct 29, 2009 | 35.72 | 36.82 | 35.11 | 36.68 | 5,556,274 | +1.56(+4.45%) |
Oct 28, 2009 | 37.08 | 37.11 | 34.97 | 35.11 | 6,473,998 | -2.36(-6.29%) |
Oct 27, 2009 | 36.98 | 38.11 | 36.65 | 37.47 | 6,164,278 | +0.69(+1.87%) |
Oct 26, 2009 | 38.13 | 39.60 | 36.57 | 36.78 | 5,761,938 | -1.15(-3.04%) |
Oct 23, 2009 | 38.30 | 38.45 | 37.36 | 37.93 | 5,198,241 | -1.64(-4.13%) |
Oct 22, 2009 | 38.69 | 39.80 | 37.84 | 39.56 | 5,126,015 | +0.60(+1.53%) |
Oct 21, 2009 | 38.55 | 40.74 | 38.52 | 38.97 | 6,033,468 | -0.23(-0.58%) |
Oct 20, 2009 | 38.28 | 39.31 | 38.21 | 39.19 | 4,325,797 | -0.58(-1.45%) |
Oct 19, 2009 | 39.01 | 40.10 | 38.67 | 39.77 | 5,284,151 | +0.80(+2.06%) |
Oct 16, 2009 | 38.64 | 39.18 | 38.19 | 38.97 | 4,463,755 | -0.01(-0.03%) |
Oct 15, 2009 | 37.11 | 39.06 | 36.99 | 38.98 | 5,752,611 | +1.45(+3.86%) |
Oct 14, 2009 | 37.23 | 37.56 | 36.78 | 37.53 | 4,513,162 | +1.28(+3.52%) |
Oct 13, 2009 | 36.40 | 36.46 | 35.17 | 36.25 | 4,080,864 | -0.04(-0.11%) |
Oct 12, 2009 | 36.63 | 36.73 | 35.87 | 36.29 | 3,260,922 | +0.88(+2.50%) |
Oct 09, 2009 | 35.17 | 35.61 | 34.83 | 35.41 | 2,775,421 | +0.09(+0.26%) |
Oct 08, 2009 | 34.13 | 35.58 | 34.00 | 35.32 | 5,745,779 | +1.53(+4.54%) |
Oct 07, 2009 | 33.16 | 33.83 | 32.86 | 33.79 | 3,672,509 | +0.46(+1.39%) |
Oct 06, 2009 | 32.89 | 33.81 | 32.69 | 33.32 | 3,766,097 | +1.37(+4.28%) |
Oct 05, 2009 | 30.70 | 32.14 | 30.50 | 31.95 | 3,452,030 | +1.31(+4.26%) |
Oct 02, 2009 | 30.18 | 31.10 | 29.96 | 30.65 | 3,567,895 | -0.38(-1.23%) |