Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.34 | 36.99 | 36.99 | 36.99 | 1,857,352 | -0.27(-0.73%) |
Dec 30, 2009 | 37.44 | 37.77 | 37.20 | 37.26 | 2,330,083 | -0.49(-1.30%) |
Dec 29, 2009 | 37.92 | 38.01 | 37.72 | 37.75 | 1,315,383 | -0.01(-0.02%) |
Dec 28, 2009 | 38.18 | 38.31 | 37.56 | 37.76 | 1,852,806 | -0.37(-0.97%) |
Dec 24, 2009 | 38.04 | 38.21 | 37.85 | 38.13 | 907,580 | +0.20(+0.54%) |
Dec 23, 2009 | 37.97 | 37.97 | 37.65 | 37.93 | 1,620,069 | +0.23(+0.60%) |
Dec 22, 2009 | 36.98 | 37.76 | 36.98 | 37.70 | 3,926,934 | +0.34(+0.91%) |
Dec 21, 2009 | 37.62 | 38.24 | 37.31 | 37.36 | 3,184,573 | -0.14(-0.38%) |
Dec 18, 2009 | 37.87 | 37.87 | 37.09 | 37.50 | 5,198,123 | -0.09(-0.24%) |
Dec 17, 2009 | 37.55 | 37.83 | 37.37 | 37.59 | 2,829,418 | -0.59(-1.55%) |
Dec 16, 2009 | 38.49 | 38.53 | 38.08 | 38.18 | 2,427,073 | +0.04(+0.10%) |
Dec 15, 2009 | 37.88 | 38.52 | 37.88 | 38.15 | 2,882,506 | +0.05(+0.12%) |
Dec 14, 2009 | 37.92 | 38.17 | 37.75 | 38.10 | 3,143,386 | +0.45(+1.21%) |
Dec 11, 2009 | 37.73 | 37.81 | 37.50 | 37.65 | 3,412,859 | +0.22(+0.59%) |
Dec 10, 2009 | 37.22 | 37.51 | 37.22 | 37.43 | 1,580,003 | +0.23(+0.61%) |
Dec 09, 2009 | 37.13 | 37.28 | 36.73 | 37.20 | 3,923,182 | +0.14(+0.37%) |
Dec 08, 2009 | 37.72 | 37.98 | 37.03 | 37.06 | 4,350,425 | -1.11(-2.91%) |
Dec 07, 2009 | 38.41 | 38.63 | 38.16 | 38.18 | 3,398,962 | -0.16(-0.41%) |
Dec 04, 2009 | 38.64 | 39.12 | 37.82 | 38.34 | 4,714,827 | +0.19(+0.50%) |
Dec 03, 2009 | 38.34 | 38.57 | 38.09 | 38.15 | 4,450,287 | +0.03(+0.08%) |
Dec 02, 2009 | 37.58 | 38.40 | 37.52 | 38.12 | 4,417,385 | +0.54(+1.43%) |
Dec 01, 2009 | 36.91 | 37.96 | 36.84 | 37.58 | 6,106,519 | +1.32(+3.63%) |
Nov 30, 2009 | 36.42 | 36.62 | 36.26 | 36.26 | 3,023,549 | -0.30(-0.81%) |
Nov 27, 2009 | 35.52 | 36.69 | 35.28 | 36.56 | 2,745,375 | -0.54(-1.47%) |
Nov 25, 2009 | 36.63 | 37.15 | 36.40 | 37.10 | 2,229,437 | +0.69(+1.89%) |
Nov 24, 2009 | 36.39 | 36.60 | 36.01 | 36.41 | 2,649,646 | -0.06(-0.17%) |
Nov 23, 2009 | 36.06 | 36.50 | 35.81 | 36.47 | 4,297,080 | +0.86(+2.42%) |
Nov 20, 2009 | 35.53 | 35.77 | 35.42 | 35.61 | 2,231,607 | -0.20(-0.57%) |
Nov 19, 2009 | 36.08 | 36.08 | 35.38 | 35.82 | 4,268,214 | -0.45(-1.24%) |
Nov 18, 2009 | 36.65 | 36.67 | 36.04 | 36.27 | 4,110,393 | -0.10(-0.27%) |
Nov 17, 2009 | 36.52 | 36.70 | 36.04 | 36.36 | 5,735,828 | -0.47(-1.27%) |
Nov 16, 2009 | 36.52 | 37.23 | 36.34 | 36.83 | 3,271,283 | +0.69(+1.91%) |
Nov 13, 2009 | 35.56 | 36.22 | 35.38 | 36.14 | 3,503,897 | +0.46(+1.29%) |
Nov 12, 2009 | 35.98 | 36.07 | 35.37 | 35.68 | 6,951,332 | -0.22(-0.61%) |
Nov 11, 2009 | 35.93 | 36.24 | 35.75 | 35.90 | 4,550,593 | +0.42(+1.17%) |
Nov 10, 2009 | 34.96 | 35.78 | 34.91 | 35.48 | 2,950,638 | +0.05(+0.13%) |
Nov 09, 2009 | 34.56 | 35.49 | 34.45 | 35.44 | 3,127,263 | +1.29(+3.79%) |
Nov 06, 2009 | 33.78 | 34.36 | 33.78 | 34.14 | 1,948,840 | -0.17(-0.49%) |
Nov 05, 2009 | 34.03 | 34.33 | 34.00 | 34.31 | 3,832,686 | +0.47(+1.39%) |
Nov 04, 2009 | 33.71 | 34.26 | 33.63 | 33.84 | 5,326,180 | +0.60(+1.80%) |
Nov 03, 2009 | 32.77 | 33.58 | 32.47 | 33.24 | 5,098,268 | -0.12(-0.36%) |
Nov 02, 2009 | 33.45 | 34.02 | 32.81 | 33.36 | 5,655,226 | +0.36(+1.10%) |
Oct 30, 2009 | 34.20 | 34.27 | 32.72 | 33.00 | 5,397,377 | -1.29(-3.75%) |
Oct 29, 2009 | 33.53 | 34.41 | 33.33 | 34.29 | 5,358,496 | +1.48(+4.52%) |
Oct 28, 2009 | 33.81 | 33.92 | 32.80 | 32.80 | 6,607,805 | -1.20(-3.54%) |
Oct 27, 2009 | 34.82 | 34.91 | 33.81 | 34.01 | 6,393,637 | -0.76(-2.20%) |
Oct 26, 2009 | 35.73 | 36.19 | 34.64 | 34.77 | 5,064,488 | -0.82(-2.30%) |
Oct 23, 2009 | 35.86 | 35.90 | 35.51 | 35.59 | 4,638,256 | -0.70(-1.92%) |
Oct 22, 2009 | 36.07 | 36.41 | 35.95 | 36.28 | 3,481,612 | -0.01(-0.02%) |
Oct 21, 2009 | 36.13 | 36.86 | 36.09 | 36.29 | 5,698,284 | +0.14(+0.40%) |
Oct 20, 2009 | 36.20 | 36.34 | 36.15 | 36.15 | 7,506,873 | -0.16(-0.44%) |
Oct 19, 2009 | 36.22 | 36.46 | 35.88 | 36.31 | 3,988,130 | +0.36(+0.99%) |
Oct 16, 2009 | 35.82 | 36.16 | 35.72 | 35.95 | 4,739,396 | -0.37(-1.03%) |
Oct 15, 2009 | 36.03 | 36.48 | 35.96 | 36.33 | 2,995,587 | +0.06(+0.15%) |
Oct 14, 2009 | 36.26 | 36.47 | 35.99 | 36.27 | 3,800,484 | +0.61(+1.72%) |
Oct 13, 2009 | 35.47 | 35.71 | 35.21 | 35.66 | 4,096,955 | +0.27(+0.77%) |
Oct 12, 2009 | 35.23 | 35.42 | 34.94 | 35.38 | 4,739,506 | +0.66(+1.90%) |
Oct 09, 2009 | 34.63 | 34.85 | 34.45 | 34.73 | 3,083,268 | +0.16(+0.46%) |
Oct 08, 2009 | 34.82 | 34.82 | 34.20 | 34.57 | 3,368,218 | +0.43(+1.26%) |
Oct 07, 2009 | 33.67 | 34.19 | 33.67 | 34.14 | 3,037,095 | +0.14(+0.42%) |
Oct 06, 2009 | 33.67 | 33.99 | 33.33 | 33.99 | 5,007,133 | +0.97(+2.93%) |
Oct 05, 2009 | 32.49 | 33.08 | 32.20 | 33.02 | 3,225,963 | +0.70(+2.18%) |
Oct 02, 2009 | 31.72 | 32.46 | 31.45 | 32.32 | 5,041,407 | +0.34(+1.07%) |