Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.34 | 36.93 | 36.93 | 36.93 | 745,341 | -0.47(-1.24%) |
Dec 30, 2009 | 37.16 | 37.40 | 37.00 | 37.40 | 401,404 | +0.13(+0.34%) |
Dec 29, 2009 | 37.61 | 37.61 | 37.08 | 37.27 | 654,894 | -0.02(-0.04%) |
Dec 28, 2009 | 37.42 | 37.42 | 37.13 | 37.29 | 823,194 | +0.32(+0.85%) |
Dec 24, 2009 | 37.07 | 37.07 | 36.75 | 36.97 | 376,470 | +0.04(+0.11%) |
Dec 23, 2009 | 36.97 | 37.21 | 36.78 | 36.93 | 934,047 | +0.12(+0.32%) |
Dec 22, 2009 | 36.84 | 37.01 | 36.67 | 36.82 | 1,171,634 | -0.10(-0.28%) |
Dec 21, 2009 | 37.04 | 37.18 | 36.86 | 36.92 | 1,474,115 | +0.36(+0.97%) |
Dec 18, 2009 | 36.27 | 36.56 | 36.14 | 36.56 | 2,860,526 | +1.08(+3.05%) |
Dec 17, 2009 | 35.94 | 35.94 | 35.45 | 35.48 | 1,640,116 | -0.79(-2.18%) |
Dec 16, 2009 | 35.96 | 36.35 | 35.94 | 36.27 | 2,209,651 | +0.97(+2.75%) |
Dec 15, 2009 | 35.33 | 35.51 | 35.21 | 35.30 | 1,023,152 | -0.54(-1.50%) |
Dec 14, 2009 | 35.82 | 35.88 | 35.73 | 35.84 | 1,842,372 | +0.50(+1.43%) |
Dec 11, 2009 | 35.49 | 35.55 | 35.21 | 35.33 | 1,867,420 | +0.39(+1.13%) |
Dec 10, 2009 | 35.21 | 35.43 | 34.84 | 34.94 | 1,314,633 | -0.21(-0.58%) |
Dec 09, 2009 | 34.98 | 35.20 | 34.56 | 35.14 | 1,955,073 | +0.06(+0.16%) |
Dec 08, 2009 | 35.50 | 35.51 | 35.06 | 35.09 | 1,800,052 | -0.72(-2.01%) |
Dec 07, 2009 | 36.17 | 36.30 | 35.74 | 35.81 | 2,085,157 | -0.50(-1.39%) |
Dec 04, 2009 | 36.52 | 36.76 | 36.15 | 36.31 | 2,919,109 | -0.20(-0.54%) |
Dec 03, 2009 | 37.01 | 37.10 | 36.51 | 36.51 | 2,570,812 | -0.06(-0.17%) |
Dec 02, 2009 | 37.20 | 37.27 | 36.13 | 36.57 | 4,127,875 | -1.45(-3.82%) |
Dec 01, 2009 | 38.14 | 38.24 | 37.77 | 38.02 | 2,488,411 | +0.25(+0.67%) |
Nov 30, 2009 | 37.75 | 37.89 | 37.46 | 37.77 | 1,708,135 | +0.09(+0.23%) |
Nov 27, 2009 | 37.45 | 38.10 | 37.39 | 37.68 | 1,648,174 | -0.73(-1.91%) |
Nov 25, 2009 | 38.36 | 38.43 | 38.02 | 38.42 | 2,540,626 | +0.62(+1.63%) |
Nov 24, 2009 | 38.11 | 38.18 | 37.61 | 37.80 | 3,364,801 | -0.38(-0.99%) |
Nov 23, 2009 | 38.40 | 38.52 | 38.00 | 38.18 | 2,461,376 | +0.51(+1.36%) |
Nov 20, 2009 | 37.72 | 37.87 | 37.46 | 37.67 | 1,197,418 | -0.36(-0.95%) |
Nov 19, 2009 | 38.11 | 38.11 | 37.63 | 38.03 | 1,554,148 | -0.62(-1.59%) |
Nov 18, 2009 | 38.95 | 38.97 | 38.42 | 38.65 | 1,560,786 | -0.09(-0.22%) |
Nov 17, 2009 | 38.76 | 38.88 | 38.35 | 38.73 | 1,707,830 | +0.13(+0.33%) |
Nov 16, 2009 | 38.49 | 38.80 | 38.44 | 38.61 | 1,504,723 | +0.65(+1.73%) |
Nov 13, 2009 | 37.66 | 38.06 | 37.44 | 37.95 | 1,057,508 | +0.61(+1.63%) |
Nov 12, 2009 | 37.85 | 38.08 | 37.26 | 37.34 | 1,299,915 | -0.29(-0.78%) |
Nov 11, 2009 | 37.71 | 38.00 | 37.49 | 37.64 | 2,028,622 | +0.60(+1.62%) |
Nov 10, 2009 | 37.05 | 37.18 | 36.87 | 37.04 | 2,062,627 | -0.19(-0.51%) |
Nov 09, 2009 | 36.98 | 37.33 | 36.91 | 37.23 | 1,519,477 | +0.37(+1.01%) |
Nov 06, 2009 | 36.82 | 37.34 | 36.72 | 36.86 | 1,128,734 | -0.30(-0.81%) |
Nov 05, 2009 | 37.25 | 37.55 | 36.96 | 37.16 | 1,606,896 | +0.48(+1.31%) |
Nov 04, 2009 | 36.99 | 37.38 | 36.63 | 36.67 | 2,994,635 | -0.09(-0.26%) |
Nov 03, 2009 | 36.33 | 36.79 | 36.27 | 36.77 | 2,678,197 | +0.47(+1.30%) |
Nov 02, 2009 | 36.21 | 37.06 | 35.81 | 36.30 | 2,309,798 | +0.58(+1.61%) |
Oct 30, 2009 | 36.78 | 36.87 | 35.62 | 35.72 | 3,044,586 | -1.37(-3.70%) |
Oct 29, 2009 | 36.87 | 37.20 | 36.56 | 37.09 | 2,783,996 | +0.71(+1.95%) |
Oct 28, 2009 | 37.26 | 37.49 | 36.23 | 36.38 | 8,338,941 | -3.99(-9.89%) |
Oct 27, 2009 | 40.23 | 40.50 | 39.90 | 40.37 | 2,106,567 | +0.17(+0.41%) |
Oct 26, 2009 | 40.66 | 40.97 | 39.88 | 40.21 | 2,053,311 | -0.62(-1.53%) |
Oct 23, 2009 | 41.00 | 41.05 | 40.64 | 40.83 | 1,832,116 | -0.05(-0.12%) |
Oct 22, 2009 | 40.58 | 41.00 | 40.36 | 40.88 | 2,072,430 | -0.18(-0.44%) |
Oct 21, 2009 | 41.20 | 41.61 | 40.99 | 41.06 | 1,636,159 | +0.18(+0.44%) |
Oct 20, 2009 | 40.72 | 40.97 | 40.69 | 40.88 | 1,123,448 | -0.44(-1.07%) |
Oct 19, 2009 | 41.08 | 41.49 | 40.96 | 41.32 | 2,321,270 | +0.68(+1.67%) |
Oct 16, 2009 | 40.34 | 40.84 | 40.20 | 40.64 | 1,242,021 | -0.46(-1.11%) |
Oct 15, 2009 | 40.92 | 41.15 | 40.83 | 41.10 | 1,375,853 | -0.21(-0.50%) |
Oct 14, 2009 | 41.27 | 41.37 | 41.12 | 41.31 | 1,329,792 | +0.76(+1.87%) |
Oct 13, 2009 | 40.56 | 40.73 | 40.30 | 40.55 | 1,602,051 | +0.11(+0.27%) |
Oct 12, 2009 | 40.68 | 40.75 | 40.34 | 40.44 | 930,503 | +0.25(+0.63%) |
Oct 09, 2009 | 40.03 | 40.29 | 39.96 | 40.19 | 1,108,140 | +0.16(+0.39%) |
Oct 08, 2009 | 39.89 | 40.24 | 39.76 | 40.03 | 2,210,279 | +1.40(+3.62%) |
Oct 07, 2009 | 38.74 | 38.86 | 38.51 | 38.63 | 615,895 | +0.09(+0.23%) |
Oct 06, 2009 | 38.49 | 38.72 | 38.34 | 38.54 | 1,113,701 | +0.17(+0.43%) |
Oct 05, 2009 | 38.02 | 38.50 | 37.98 | 38.38 | 1,162,183 | +0.22(+0.58%) |
Oct 02, 2009 | 37.91 | 38.29 | 37.89 | 38.16 | 1,405,107 | -0.03(-0.08%) |