Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.84 | 37.90 | 37.90 | 37.90 | 74,018 | -0.15(-0.40%) |
Dec 30, 2009 | 38.13 | 38.20 | 37.73 | 38.05 | 121,679 | -0.06(-0.16%) |
Dec 29, 2009 | 38.55 | 38.61 | 38.06 | 38.11 | 133,538 | -0.26(-0.69%) |
Dec 28, 2009 | 38.66 | 38.88 | 38.01 | 38.38 | 111,493 | -0.15(-0.40%) |
Dec 24, 2009 | 39.50 | 39.51 | 38.27 | 38.53 | 81,581 | -0.40(-1.04%) |
Dec 23, 2009 | 39.15 | 39.48 | 38.45 | 38.94 | 167,295 | -0.22(-0.57%) |
Dec 22, 2009 | 38.16 | 39.28 | 38.08 | 39.16 | 335,201 | +1.34(+3.53%) |
Dec 21, 2009 | 38.64 | 38.95 | 37.78 | 37.82 | 232,499 | -0.96(-2.48%) |
Dec 18, 2009 | 38.53 | 38.89 | 37.84 | 38.78 | 256,647 | +0.35(+0.91%) |
Dec 17, 2009 | 38.63 | 38.80 | 37.88 | 38.43 | 357,605 | +0.05(+0.13%) |
Dec 16, 2009 | 37.63 | 38.67 | 37.30 | 38.39 | 376,589 | +0.87(+2.32%) |
Dec 15, 2009 | 38.13 | 38.30 | 37.48 | 37.52 | 343,934 | -0.94(-2.44%) |
Dec 14, 2009 | 38.55 | 38.64 | 38.27 | 38.46 | 350,504 | +0.63(+1.66%) |
Dec 11, 2009 | 37.54 | 38.22 | 37.47 | 37.83 | 334,984 | +0.31(+0.83%) |
Dec 10, 2009 | 37.57 | 38.13 | 37.44 | 37.52 | 615,397 | +0.09(+0.24%) |
Dec 09, 2009 | 36.20 | 37.63 | 36.19 | 37.43 | 311,238 | +1.00(+2.75%) |
Dec 08, 2009 | 36.80 | 37.33 | 35.90 | 36.42 | 627,053 | -0.97(-2.59%) |
Dec 07, 2009 | 36.79 | 37.43 | 36.32 | 37.39 | 195,061 | +0.54(+1.47%) |
Dec 04, 2009 | 37.24 | 37.49 | 36.24 | 36.85 | 204,793 | -0.19(-0.51%) |
Dec 03, 2009 | 36.44 | 37.29 | 36.18 | 37.04 | 257,988 | +0.68(+1.88%) |
Dec 02, 2009 | 36.67 | 37.06 | 36.09 | 36.35 | 350,245 | -0.12(-0.32%) |
Dec 01, 2009 | 35.17 | 36.85 | 35.17 | 36.47 | 327,604 | +1.80(+5.20%) |
Nov 30, 2009 | 34.35 | 34.79 | 33.96 | 34.67 | 235,170 | +0.36(+1.05%) |
Nov 27, 2009 | 33.96 | 34.81 | 33.81 | 34.31 | 95,133 | -0.52(-1.50%) |
Nov 25, 2009 | 34.18 | 35.14 | 34.08 | 34.83 | 152,612 | +0.45(+1.30%) |
Nov 24, 2009 | 34.74 | 34.79 | 34.09 | 34.38 | 155,410 | -0.47(-1.36%) |
Nov 23, 2009 | 34.92 | 35.45 | 34.68 | 34.86 | 186,876 | +0.43(+1.25%) |
Nov 20, 2009 | 34.75 | 34.78 | 34.13 | 34.43 | 222,057 | -0.33(-0.96%) |
Nov 19, 2009 | 34.51 | 35.02 | 33.99 | 34.76 | 447,630 | +0.16(+0.46%) |
Nov 18, 2009 | 34.44 | 34.69 | 34.10 | 34.60 | 442,036 | +0.16(+0.46%) |
Nov 17, 2009 | 34.41 | 34.64 | 34.03 | 34.44 | 201,877 | -0.15(-0.42%) |
Nov 16, 2009 | 35.44 | 35.73 | 34.27 | 34.59 | 464,037 | -0.54(-1.53%) |
Nov 13, 2009 | 34.61 | 35.40 | 34.25 | 35.12 | 950,120 | +2.25(+6.84%) |
Nov 12, 2009 | 33.65 | 33.65 | 32.85 | 32.88 | 347,907 | -0.54(-1.60%) |
Nov 11, 2009 | 32.99 | 33.65 | 32.99 | 33.41 | 351,661 | +0.45(+1.35%) |
Nov 10, 2009 | 32.57 | 33.13 | 32.35 | 32.97 | 354,156 | +1.30(+4.10%) |
Nov 09, 2009 | 30.25 | 32.67 | 29.86 | 31.67 | 708,472 | +0.55(+1.78%) |
Nov 06, 2009 | 29.93 | 31.53 | 29.84 | 31.11 | 351,595 | +1.06(+3.52%) |
Nov 05, 2009 | 29.56 | 30.11 | 29.43 | 30.06 | 269,013 | +0.78(+2.66%) |
Nov 04, 2009 | 29.65 | 29.99 | 29.14 | 29.28 | 285,715 | +0.01(+0.05%) |
Nov 03, 2009 | 28.62 | 29.88 | 28.62 | 29.26 | 396,593 | +0.26(+0.89%) |
Nov 02, 2009 | 29.38 | 29.74 | 28.87 | 29.01 | 658,198 | -0.38(-1.28%) |
Oct 30, 2009 | 28.83 | 29.74 | 28.45 | 29.38 | 564,855 | +0.54(+1.88%) |
Oct 29, 2009 | 28.27 | 28.89 | 28.11 | 28.84 | 346,876 | +0.92(+3.29%) |
Oct 28, 2009 | 28.64 | 28.87 | 27.83 | 27.92 | 291,062 | -0.88(-3.07%) |
Oct 27, 2009 | 28.87 | 29.22 | 28.46 | 28.80 | 427,751 | -0.22(-0.77%) |
Oct 26, 2009 | 29.43 | 29.84 | 28.92 | 29.03 | 617,778 | -0.22(-0.74%) |
Oct 23, 2009 | 29.08 | 29.28 | 28.92 | 29.24 | 600,524 | -0.47(-1.59%) |
Oct 22, 2009 | 29.36 | 29.95 | 28.71 | 29.72 | 828,610 | +0.17(+0.57%) |
Oct 21, 2009 | 31.39 | 31.91 | 29.49 | 29.55 | 638,776 | -1.82(-5.79%) |
Oct 20, 2009 | 31.39 | 31.46 | 31.29 | 31.37 | 456,427 | -0.47(-1.46%) |
Oct 19, 2009 | 32.40 | 32.60 | 31.77 | 31.83 | 478,431 | -0.45(-1.38%) |
Oct 16, 2009 | 32.73 | 33.08 | 32.26 | 32.28 | 627,429 | +0.14(+0.43%) |
Oct 15, 2009 | 32.84 | 33.01 | 31.81 | 32.14 | 402,073 | -0.91(-2.76%) |
Oct 14, 2009 | 32.50 | 33.13 | 32.34 | 33.05 | 546,526 | +1.02(+3.19%) |
Oct 13, 2009 | 31.08 | 32.09 | 30.68 | 32.03 | 262,965 | +0.95(+3.07%) |
Oct 12, 2009 | 30.90 | 31.31 | 30.79 | 31.07 | 148,253 | -0.06(-0.18%) |
Oct 09, 2009 | 30.69 | 31.23 | 30.27 | 31.13 | 363,071 | +0.58(+1.89%) |
Oct 08, 2009 | 30.96 | 31.24 | 29.98 | 30.55 | 660,882 | -0.06(-0.20%) |
Oct 07, 2009 | 30.95 | 30.98 | 30.51 | 30.61 | 295,862 | -0.40(-1.28%) |
Oct 06, 2009 | 30.86 | 31.25 | 30.56 | 31.01 | 252,474 | +0.44(+1.43%) |
Oct 05, 2009 | 30.16 | 30.63 | 29.58 | 30.57 | 290,395 | +0.79(+2.66%) |
Oct 02, 2009 | 29.72 | 30.89 | 29.52 | 29.78 | 354,160 | -0.07(-0.23%) |