Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.25 | 33.94 | 33.94 | 33.94 | 1,154,705 | -0.34(-0.99%) |
Dec 30, 2009 | 34.01 | 34.32 | 33.80 | 34.28 | 1,429,883 | +0.27(+0.81%) |
Dec 29, 2009 | 34.20 | 34.38 | 33.94 | 34.00 | 1,520,773 | -0.17(-0.50%) |
Dec 28, 2009 | 34.46 | 34.69 | 34.05 | 34.18 | 1,067,475 | -0.34(-1.00%) |
Dec 24, 2009 | 34.11 | 34.71 | 34.11 | 34.52 | 777,658 | +0.37(+1.08%) |
Dec 23, 2009 | 34.19 | 34.29 | 33.92 | 34.15 | 1,694,569 | +0.13(+0.37%) |
Dec 22, 2009 | 33.83 | 34.10 | 33.61 | 34.02 | 2,365,398 | +0.32(+0.95%) |
Dec 21, 2009 | 34.01 | 34.19 | 33.57 | 33.71 | 3,692,884 | -0.25(-0.73%) |
Dec 18, 2009 | 33.34 | 34.00 | 33.11 | 33.95 | 5,754,718 | +0.95(+2.88%) |
Dec 17, 2009 | 32.42 | 33.28 | 32.29 | 33.00 | 3,955,128 | +0.01(+0.04%) |
Dec 16, 2009 | 32.39 | 33.30 | 32.32 | 32.99 | 4,954,411 | +1.10(+3.46%) |
Dec 15, 2009 | 31.69 | 31.96 | 31.63 | 31.89 | 3,721,614 | +0.06(+0.18%) |
Dec 14, 2009 | 31.97 | 32.03 | 31.68 | 31.83 | 3,715,773 | -0.08(-0.24%) |
Dec 11, 2009 | 31.83 | 32.03 | 31.33 | 31.91 | 3,413,824 | +0.08(+0.24%) |
Dec 10, 2009 | 31.73 | 32.03 | 31.64 | 31.83 | 4,906,878 | +0.94(+3.03%) |
Dec 09, 2009 | 31.29 | 31.39 | 30.77 | 30.89 | 2,806,979 | -0.44(-1.40%) |
Dec 08, 2009 | 30.91 | 31.48 | 30.70 | 31.33 | 3,102,031 | +0.36(+1.15%) |
Dec 07, 2009 | 31.65 | 31.67 | 30.81 | 30.98 | 2,919,492 | -0.72(-2.27%) |
Dec 04, 2009 | 32.02 | 32.23 | 31.11 | 31.70 | 3,657,725 | +0.20(+0.65%) |
Dec 03, 2009 | 31.54 | 31.93 | 31.44 | 31.49 | 4,269,122 | +0.01(+0.04%) |
Dec 02, 2009 | 31.04 | 31.73 | 30.85 | 31.48 | 2,631,867 | +0.50(+1.60%) |
Dec 01, 2009 | 31.46 | 31.47 | 30.91 | 30.98 | 3,666,373 | -0.20(-0.65%) |
Nov 30, 2009 | 30.19 | 31.23 | 30.03 | 31.19 | 3,754,102 | +0.99(+3.29%) |
Nov 27, 2009 | 30.37 | 30.75 | 30.01 | 30.19 | 1,457,674 | -1.10(-3.50%) |
Nov 25, 2009 | 31.37 | 31.59 | 31.19 | 31.29 | 1,492,743 | -0.06(-0.18%) |
Nov 24, 2009 | 31.42 | 31.64 | 31.10 | 31.35 | 2,786,511 | -0.19(-0.61%) |
Nov 23, 2009 | 31.16 | 31.76 | 31.16 | 31.54 | 2,521,740 | +0.49(+1.58%) |
Nov 20, 2009 | 31.37 | 31.37 | 30.73 | 31.05 | 1,939,117 | -0.34(-1.10%) |
Nov 19, 2009 | 31.84 | 31.86 | 31.05 | 31.39 | 2,117,907 | -0.59(-1.85%) |
Nov 18, 2009 | 32.25 | 32.26 | 31.60 | 31.98 | 1,376,840 | -0.31(-0.97%) |
Nov 17, 2009 | 32.20 | 32.65 | 32.00 | 32.30 | 1,925,372 | -0.15(-0.47%) |
Nov 16, 2009 | 32.46 | 32.98 | 32.28 | 32.45 | 3,813,796 | +0.11(+0.33%) |
Nov 13, 2009 | 32.39 | 32.68 | 32.06 | 32.34 | 2,287,692 | -0.18(-0.57%) |
Nov 12, 2009 | 32.86 | 33.08 | 32.46 | 32.53 | 2,586,234 | -0.31(-0.93%) |
Nov 11, 2009 | 33.41 | 33.54 | 32.64 | 32.83 | 4,694,037 | +0.59(+1.84%) |
Nov 10, 2009 | 32.10 | 32.67 | 32.07 | 32.24 | 4,407,903 | -0.26(-0.80%) |
Nov 09, 2009 | 32.07 | 32.53 | 32.00 | 32.50 | 4,504,161 | +0.64(+2.02%) |
Nov 06, 2009 | 31.37 | 32.03 | 31.30 | 31.86 | 2,300,131 | -0.07(-0.22%) |
Nov 05, 2009 | 31.67 | 31.95 | 31.43 | 31.93 | 5,167,007 | +0.69(+2.20%) |
Nov 04, 2009 | 31.44 | 31.68 | 30.99 | 31.24 | 4,410,072 | +0.05(+0.16%) |
Nov 03, 2009 | 31.16 | 31.40 | 30.73 | 31.19 | 2,884,160 | -0.14(-0.45%) |
Nov 02, 2009 | 31.23 | 31.84 | 30.50 | 31.33 | 3,922,978 | +0.27(+0.86%) |
Oct 30, 2009 | 32.21 | 32.42 | 30.89 | 31.06 | 5,517,173 | -1.36(-4.19%) |
Oct 29, 2009 | 32.09 | 32.51 | 31.88 | 32.42 | 5,654,333 | +0.63(+1.99%) |
Oct 28, 2009 | 33.05 | 33.21 | 31.78 | 31.79 | 5,279,690 | -1.32(-3.99%) |
Oct 27, 2009 | 34.17 | 34.41 | 33.07 | 33.11 | 4,649,064 | -1.09(-3.19%) |
Oct 26, 2009 | 34.35 | 34.85 | 33.95 | 34.20 | 5,818,855 | -0.40(-1.14%) |
Oct 23, 2009 | 34.58 | 35.36 | 32.00 | 34.59 | 13,937,149 | +3.29(+10.51%) |
Oct 22, 2009 | 30.30 | 31.37 | 30.10 | 31.30 | 5,289,257 | +0.92(+3.02%) |
Oct 21, 2009 | 30.38 | 30.96 | 29.99 | 30.38 | 3,933,756 | -0.03(-0.08%) |
Oct 20, 2009 | 30.26 | 30.59 | 30.08 | 30.41 | 3,352,000 | -0.06(-0.21%) |
Oct 19, 2009 | 30.53 | 30.77 | 30.05 | 30.47 | 4,329,303 | +0.12(+0.40%) |
Oct 16, 2009 | 30.22 | 30.56 | 30.05 | 30.35 | 4,338,192 | -0.34(-1.12%) |
Oct 15, 2009 | 29.77 | 30.79 | 29.68 | 30.70 | 5,843,252 | +0.80(+2.69%) |
Oct 14, 2009 | 28.89 | 30.02 | 28.82 | 29.89 | 5,584,973 | +1.59(+5.61%) |
Oct 13, 2009 | 28.35 | 28.36 | 28.01 | 28.31 | 3,788,006 | -0.05(-0.18%) |
Oct 12, 2009 | 28.77 | 28.87 | 28.22 | 28.36 | 2,488,093 | -0.22(-0.76%) |
Oct 09, 2009 | 28.23 | 28.64 | 28.09 | 28.57 | 2,820,787 | +0.37(+1.31%) |
Oct 08, 2009 | 28.64 | 28.75 | 28.07 | 28.20 | 3,703,832 | -0.15(-0.54%) |
Oct 07, 2009 | 28.52 | 28.65 | 28.16 | 28.36 | 3,100,514 | -0.34(-1.18%) |
Oct 06, 2009 | 28.63 | 28.98 | 28.33 | 28.70 | 2,202,710 | +0.28(+0.99%) |
Oct 05, 2009 | 27.78 | 28.41 | 27.48 | 28.41 | 3,802,363 | +0.89(+3.24%) |
Oct 02, 2009 | 27.66 | 28.19 | 27.44 | 27.52 | 3,450,281 | -0.51(-1.82%) |