Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.72 | 36.16 | 36.16 | 36.16 | 1,001,495 | -0.47(-1.29%) |
Dec 30, 2009 | 36.22 | 36.65 | 36.22 | 36.63 | 1,398,750 | +0.22(+0.61%) |
Dec 29, 2009 | 37.01 | 37.05 | 36.40 | 36.41 | 1,287,648 | -0.41(-1.12%) |
Dec 28, 2009 | 37.10 | 37.21 | 36.64 | 36.82 | 1,376,436 | -0.14(-0.39%) |
Dec 24, 2009 | 37.02 | 37.15 | 36.72 | 36.96 | 406,309 | +0.01(+0.02%) |
Dec 23, 2009 | 37.24 | 37.31 | 36.78 | 36.95 | 1,183,024 | -0.09(-0.24%) |
Dec 22, 2009 | 37.08 | 37.29 | 36.90 | 37.04 | 1,343,303 | -0.10(-0.26%) |
Dec 21, 2009 | 36.43 | 37.29 | 36.43 | 37.14 | 2,203,277 | +0.59(+1.61%) |
Dec 18, 2009 | 36.67 | 36.78 | 36.29 | 36.55 | 2,212,286 | +0.13(+0.34%) |
Dec 17, 2009 | 36.31 | 36.71 | 36.29 | 36.42 | 1,463,212 | +0.02(+0.05%) |
Dec 16, 2009 | 36.33 | 36.63 | 36.24 | 36.41 | 1,070,585 | +0.15(+0.42%) |
Dec 15, 2009 | 36.60 | 36.74 | 36.20 | 36.25 | 1,071,831 | -0.41(-1.12%) |
Dec 14, 2009 | 36.65 | 36.80 | 36.61 | 36.66 | 1,704,501 | +0.61(+1.68%) |
Dec 11, 2009 | 35.78 | 36.13 | 35.24 | 36.06 | 1,442,741 | +0.49(+1.38%) |
Dec 10, 2009 | 35.91 | 35.99 | 35.49 | 35.57 | 2,867,312 | -0.15(-0.43%) |
Dec 09, 2009 | 36.17 | 36.17 | 35.61 | 35.72 | 1,849,883 | -0.40(-1.11%) |
Dec 08, 2009 | 36.02 | 36.54 | 35.58 | 36.12 | 1,835,546 | -0.28(-0.76%) |
Dec 07, 2009 | 35.57 | 36.53 | 35.07 | 36.40 | 2,302,855 | -0.15(-0.42%) |
Dec 04, 2009 | 36.35 | 36.87 | 36.27 | 36.55 | 1,641,559 | +0.51(+1.41%) |
Dec 03, 2009 | 36.30 | 36.37 | 35.88 | 36.04 | 1,430,850 | -0.23(-0.64%) |
Dec 02, 2009 | 36.01 | 36.43 | 35.86 | 36.27 | 1,237,235 | +0.21(+0.57%) |
Dec 01, 2009 | 35.21 | 36.38 | 35.17 | 36.07 | 2,336,921 | +0.97(+2.75%) |
Nov 30, 2009 | 35.31 | 35.59 | 34.85 | 35.10 | 1,806,006 | -0.13(-0.38%) |
Nov 27, 2009 | 34.54 | 35.67 | 34.33 | 35.24 | 858,947 | -0.02(-0.05%) |
Nov 25, 2009 | 35.15 | 35.32 | 34.42 | 35.25 | 1,630,866 | +0.31(+0.89%) |
Nov 24, 2009 | 35.11 | 35.29 | 34.85 | 34.94 | 1,584,731 | -0.24(-0.69%) |
Nov 23, 2009 | 35.66 | 36.10 | 34.85 | 35.18 | 2,333,988 | -0.31(-0.88%) |
Nov 20, 2009 | 35.61 | 35.82 | 35.28 | 35.49 | 2,245,366 | -0.34(-0.95%) |
Nov 19, 2009 | 36.48 | 36.58 | 35.74 | 35.83 | 2,507,802 | -0.75(-2.05%) |
Nov 18, 2009 | 35.59 | 36.66 | 35.59 | 36.58 | 3,625,553 | +0.98(+2.76%) |
Nov 17, 2009 | 35.37 | 35.91 | 35.23 | 35.60 | 2,418,432 | +0.23(+0.66%) |
Nov 16, 2009 | 35.18 | 35.59 | 34.81 | 35.37 | 2,212,277 | +0.31(+0.89%) |
Nov 13, 2009 | 33.99 | 35.17 | 33.87 | 35.06 | 5,002,812 | +0.50(+1.45%) |
Nov 12, 2009 | 34.07 | 34.84 | 33.56 | 34.56 | 7,190,424 | -1.42(-3.95%) |
Nov 11, 2009 | 35.22 | 36.03 | 34.98 | 35.98 | 4,337,775 | +1.14(+3.28%) |
Nov 10, 2009 | 34.06 | 35.21 | 33.73 | 34.83 | 3,749,883 | +0.72(+2.12%) |
Nov 09, 2009 | 34.14 | 34.49 | 33.94 | 34.11 | 3,017,902 | +0.13(+0.39%) |
Nov 06, 2009 | 33.60 | 34.07 | 33.39 | 33.98 | 2,085,093 | +0.29(+0.85%) |
Nov 05, 2009 | 33.77 | 33.92 | 33.31 | 33.69 | 1,664,092 | +0.27(+0.80%) |
Nov 04, 2009 | 34.69 | 34.82 | 33.41 | 33.42 | 4,042,896 | -1.00(-2.91%) |
Nov 03, 2009 | 32.72 | 34.49 | 32.72 | 34.42 | 3,480,426 | +1.49(+4.53%) |
Nov 02, 2009 | 33.59 | 33.63 | 32.52 | 32.93 | 2,195,312 | -0.35(-1.05%) |
Oct 30, 2009 | 33.24 | 33.68 | 33.11 | 33.28 | 2,985,676 | +0.01(+0.03%) |
Oct 29, 2009 | 33.14 | 33.91 | 32.75 | 33.27 | 3,291,169 | +0.68(+2.08%) |
Oct 28, 2009 | 33.05 | 33.75 | 32.27 | 32.59 | 3,639,507 | -0.38(-1.14%) |
Oct 27, 2009 | 32.55 | 33.53 | 32.25 | 32.97 | 2,675,313 | +0.27(+0.82%) |
Oct 26, 2009 | 32.72 | 33.26 | 32.56 | 32.70 | 2,630,536 | -0.08(-0.25%) |
Oct 23, 2009 | 33.08 | 33.15 | 32.58 | 32.78 | 3,502,481 | -0.93(-2.76%) |
Oct 22, 2009 | 33.51 | 33.78 | 33.28 | 33.71 | 1,491,951 | +0.25(+0.75%) |
Oct 21, 2009 | 34.31 | 34.57 | 33.43 | 33.46 | 1,525,487 | -0.84(-2.45%) |
Oct 20, 2009 | 34.55 | 34.65 | 34.23 | 34.30 | 1,592,859 | -0.90(-2.56%) |
Oct 19, 2009 | 35.39 | 35.66 | 34.68 | 35.20 | 2,170,822 | -0.21(-0.61%) |
Oct 16, 2009 | 35.03 | 35.51 | 34.85 | 35.41 | 1,834,646 | +0.25(+0.71%) |
Oct 15, 2009 | 34.83 | 35.26 | 34.72 | 35.16 | 1,289,219 | +0.15(+0.43%) |
Oct 14, 2009 | 34.43 | 35.10 | 34.43 | 35.01 | 1,653,414 | +0.95(+2.78%) |
Oct 13, 2009 | 33.89 | 34.28 | 33.89 | 34.07 | 952,062 | -0.11(-0.31%) |
Oct 12, 2009 | 34.66 | 34.70 | 34.13 | 34.17 | 1,270,813 | -0.19(-0.55%) |
Oct 09, 2009 | 34.19 | 34.62 | 33.69 | 34.36 | 3,018,116 | +0.08(+0.23%) |
Oct 08, 2009 | 34.64 | 35.02 | 34.17 | 34.28 | 2,498,963 | -0.19(-0.54%) |
Oct 07, 2009 | 33.98 | 34.60 | 33.32 | 34.47 | 4,259,322 | -0.01(-0.03%) |
Oct 06, 2009 | 33.89 | 34.55 | 33.71 | 34.48 | 3,993,337 | +0.85(+2.52%) |
Oct 05, 2009 | 33.36 | 34.35 | 33.36 | 33.63 | 1,879,304 | +0.15(+0.45%) |
Oct 02, 2009 | 33.65 | 34.12 | 33.40 | 33.48 | 2,943,721 | -0.41(-1.21%) |