Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.67 | 32.34 | 32.34 | 32.34 | 2,346,362 | -0.16(-0.48%) |
Dec 30, 2009 | 32.02 | 32.64 | 31.99 | 32.50 | 3,359,314 | +0.25(+0.79%) |
Dec 29, 2009 | 32.75 | 32.81 | 32.13 | 32.24 | 5,198,972 | +0.23(+0.73%) |
Dec 28, 2009 | 32.41 | 32.49 | 31.88 | 32.01 | 4,032,698 | -0.05(-0.16%) |
Dec 24, 2009 | 31.82 | 32.16 | 31.77 | 32.06 | 2,062,196 | +0.29(+0.90%) |
Dec 23, 2009 | 31.15 | 31.88 | 31.09 | 31.77 | 7,166,358 | +0.83(+2.69%) |
Dec 22, 2009 | 30.80 | 31.03 | 30.56 | 30.94 | 4,672,443 | -0.05(-0.16%) |
Dec 21, 2009 | 30.94 | 31.26 | 30.55 | 30.99 | 7,854,048 | +0.04(+0.12%) |
Dec 18, 2009 | 30.94 | 31.12 | 30.47 | 30.96 | 9,855,762 | +0.42(+1.38%) |
Dec 17, 2009 | 30.97 | 31.07 | 30.45 | 30.53 | 6,950,366 | -1.11(-3.52%) |
Dec 16, 2009 | 31.47 | 31.75 | 31.39 | 31.65 | 6,490,428 | +0.33(+1.05%) |
Dec 15, 2009 | 31.30 | 31.81 | 31.20 | 31.32 | 5,500,023 | -0.42(-1.32%) |
Dec 14, 2009 | 31.76 | 31.89 | 31.69 | 31.74 | 6,142,134 | +0.59(+1.90%) |
Dec 11, 2009 | 31.31 | 31.42 | 31.00 | 31.15 | 8,224,816 | +0.28(+0.90%) |
Dec 10, 2009 | 30.99 | 31.23 | 30.72 | 30.87 | 8,983,381 | -0.20(-0.64%) |
Dec 09, 2009 | 30.61 | 31.12 | 30.41 | 31.07 | 13,787,438 | +0.36(+1.18%) |
Dec 08, 2009 | 31.12 | 31.16 | 30.53 | 30.70 | 11,104,053 | -0.92(-2.90%) |
Dec 07, 2009 | 31.48 | 32.10 | 31.45 | 31.62 | 13,850,910 | -0.17(-0.53%) |
Dec 04, 2009 | 33.03 | 33.13 | 31.62 | 31.79 | 16,305,152 | -0.79(-2.41%) |
Dec 03, 2009 | 32.94 | 33.21 | 32.51 | 32.57 | 9,318,968 | -0.33(-0.99%) |
Dec 02, 2009 | 33.03 | 33.26 | 32.75 | 32.90 | 7,825,643 | +0.27(+0.84%) |
Dec 01, 2009 | 32.48 | 32.94 | 32.27 | 32.62 | 8,039,027 | +0.82(+2.59%) |
Nov 30, 2009 | 31.52 | 31.93 | 31.26 | 31.80 | 9,021,931 | +0.26(+0.82%) |
Nov 27, 2009 | 31.06 | 31.84 | 30.96 | 31.54 | 6,283,115 | -1.19(-3.64%) |
Nov 25, 2009 | 32.28 | 32.73 | 32.14 | 32.73 | 7,536,109 | +1.34(+4.26%) |
Nov 24, 2009 | 31.74 | 31.77 | 31.18 | 31.39 | 10,541,629 | -0.30(-0.95%) |
Nov 23, 2009 | 31.80 | 32.00 | 31.46 | 31.69 | 9,039,780 | +0.71(+2.30%) |
Nov 20, 2009 | 30.71 | 31.07 | 30.54 | 30.98 | 6,362,248 | -0.34(-1.08%) |
Nov 19, 2009 | 31.56 | 31.58 | 30.90 | 31.32 | 9,232,421 | -0.69(-2.16%) |
Nov 18, 2009 | 32.15 | 32.30 | 31.73 | 32.01 | 7,862,052 | -0.14(-0.42%) |
Nov 17, 2009 | 31.83 | 32.18 | 31.47 | 32.15 | 9,953,388 | +0.00(+0.01%) |
Nov 16, 2009 | 31.46 | 32.30 | 31.42 | 32.14 | 7,363,093 | +1.19(+3.85%) |
Nov 13, 2009 | 30.51 | 31.08 | 30.34 | 30.95 | 8,461,557 | +0.73(+2.40%) |
Nov 12, 2009 | 30.73 | 30.93 | 30.14 | 30.23 | 11,802,646 | -0.44(-1.43%) |
Nov 11, 2009 | 30.87 | 31.20 | 30.46 | 30.66 | 9,545,613 | +0.40(+1.33%) |
Nov 10, 2009 | 30.06 | 30.39 | 29.85 | 30.26 | 8,206,917 | +0.07(+0.22%) |
Nov 09, 2009 | 29.77 | 30.29 | 29.68 | 30.20 | 10,907,486 | +1.50(+5.21%) |
Nov 06, 2009 | 28.40 | 28.95 | 28.35 | 28.70 | 9,380,856 | +0.05(+0.19%) |
Nov 05, 2009 | 28.30 | 28.81 | 28.24 | 28.65 | 8,903,552 | +0.28(+0.98%) |
Nov 04, 2009 | 28.57 | 28.82 | 28.27 | 28.37 | 13,470,098 | +0.25(+0.87%) |
Nov 03, 2009 | 27.32 | 28.24 | 27.27 | 28.12 | 15,416,020 | +0.05(+0.17%) |
Nov 02, 2009 | 27.87 | 28.54 | 27.49 | 28.08 | 11,679,086 | +0.38(+1.37%) |
Oct 30, 2009 | 28.59 | 28.74 | 27.20 | 27.70 | 21,893,130 | -1.50(-5.15%) |
Oct 29, 2009 | 28.90 | 29.33 | 28.64 | 29.20 | 15,883,863 | +1.03(+3.67%) |
Oct 28, 2009 | 29.44 | 29.44 | 28.00 | 28.16 | 20,263,166 | -1.61(-5.42%) |
Oct 27, 2009 | 30.29 | 30.47 | 29.70 | 29.78 | 11,763,672 | -0.43(-1.41%) |
Oct 26, 2009 | 31.11 | 31.67 | 30.13 | 30.20 | 12,925,767 | -0.61(-1.99%) |
Oct 23, 2009 | 31.11 | 31.20 | 30.52 | 30.82 | 10,198,510 | -0.43(-1.37%) |
Oct 22, 2009 | 30.81 | 31.29 | 30.44 | 31.24 | 12,510,407 | +0.24(+0.76%) |
Oct 21, 2009 | 30.59 | 31.63 | 30.59 | 31.01 | 14,407,283 | +0.19(+0.60%) |
Oct 20, 2009 | 30.61 | 30.99 | 30.60 | 30.82 | 10,118,586 | -0.26(-0.84%) |
Oct 19, 2009 | 30.49 | 31.25 | 30.35 | 31.08 | 10,783,007 | +0.83(+2.75%) |
Oct 16, 2009 | 30.05 | 30.44 | 29.95 | 30.25 | 8,318,914 | -0.25(-0.83%) |
Oct 15, 2009 | 29.98 | 30.54 | 29.87 | 30.50 | 15,861,829 | +0.43(+1.45%) |
Oct 14, 2009 | 29.82 | 30.21 | 29.70 | 30.07 | 10,446,790 | +1.06(+3.67%) |
Oct 13, 2009 | 28.96 | 29.12 | 28.64 | 29.00 | 8,188,911 | -0.08(-0.29%) |
Oct 12, 2009 | 29.10 | 29.26 | 28.87 | 29.09 | 6,530,626 | +0.06(+0.20%) |
Oct 09, 2009 | 28.78 | 29.06 | 28.63 | 29.03 | 7,693,218 | -0.27(-0.94%) |
Oct 08, 2009 | 28.85 | 29.41 | 28.65 | 29.30 | 9,998,826 | +0.98(+3.44%) |
Oct 07, 2009 | 28.15 | 28.38 | 27.97 | 28.33 | 6,613,323 | +0.41(+1.45%) |
Oct 06, 2009 | 27.70 | 28.13 | 27.61 | 27.92 | 7,091,934 | +0.60(+2.21%) |
Oct 05, 2009 | 26.77 | 27.37 | 26.61 | 27.32 | 7,373,448 | +0.87(+3.29%) |
Oct 02, 2009 | 26.16 | 26.83 | 26.04 | 26.45 | 7,182,805 | -0.10(-0.38%) |