Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.74 | 37.40 | 37.40 | 37.40 | 2,154,256 | -0.40(-1.06%) |
Dec 30, 2009 | 37.78 | 38.01 | 37.72 | 37.80 | 1,778,222 | -0.01(-0.03%) |
Dec 29, 2009 | 37.78 | 38.06 | 37.73 | 37.81 | 2,104,778 | +0.02(+0.05%) |
Dec 28, 2009 | 37.61 | 37.80 | 37.50 | 37.80 | 1,619,982 | +0.22(+0.58%) |
Dec 24, 2009 | 37.81 | 37.89 | 37.43 | 37.58 | 1,117,728 | -0.13(-0.36%) |
Dec 23, 2009 | 37.85 | 37.85 | 37.54 | 37.71 | 2,708,113 | +0.01(+0.02%) |
Dec 22, 2009 | 37.96 | 38.06 | 37.51 | 37.71 | 2,833,995 | -0.15(-0.40%) |
Dec 21, 2009 | 37.28 | 38.00 | 37.28 | 37.86 | 3,219,702 | +0.68(+1.83%) |
Dec 18, 2009 | 37.74 | 37.85 | 36.86 | 37.18 | 6,048,881 | -0.45(-1.19%) |
Dec 17, 2009 | 38.13 | 38.13 | 37.57 | 37.63 | 4,258,618 | -0.48(-1.26%) |
Dec 16, 2009 | 38.29 | 38.53 | 38.06 | 38.11 | 3,368,526 | -0.06(-0.15%) |
Dec 15, 2009 | 38.25 | 38.32 | 38.01 | 38.17 | 3,423,235 | -0.01(-0.03%) |
Dec 14, 2009 | 38.24 | 38.31 | 38.15 | 38.18 | 3,083,785 | +0.19(+0.49%) |
Dec 11, 2009 | 38.15 | 38.30 | 37.91 | 37.99 | 4,780,917 | +0.06(+0.15%) |
Dec 10, 2009 | 37.73 | 38.19 | 37.60 | 37.93 | 4,309,301 | +0.29(+0.76%) |
Dec 09, 2009 | 37.75 | 37.79 | 37.23 | 37.64 | 6,203,123 | -0.46(-1.22%) |
Dec 08, 2009 | 38.15 | 38.25 | 37.86 | 38.11 | 3,760,078 | -0.16(-0.43%) |
Dec 07, 2009 | 38.42 | 38.42 | 37.91 | 38.27 | 4,720,624 | -0.40(-1.03%) |
Dec 04, 2009 | 39.08 | 39.22 | 38.58 | 38.67 | 4,194,858 | -0.09(-0.24%) |
Dec 03, 2009 | 39.28 | 39.29 | 38.69 | 38.76 | 3,333,998 | -0.45(-1.14%) |
Dec 02, 2009 | 38.99 | 39.35 | 38.90 | 39.21 | 3,691,753 | -0.02(-0.04%) |
Dec 01, 2009 | 39.09 | 39.33 | 38.98 | 39.23 | 3,588,327 | +0.50(+1.29%) |
Nov 30, 2009 | 38.56 | 38.91 | 38.25 | 38.73 | 3,980,348 | +0.24(+0.63%) |
Nov 27, 2009 | 38.30 | 38.86 | 38.02 | 38.49 | 1,988,354 | -0.26(-0.68%) |
Nov 25, 2009 | 38.68 | 38.80 | 38.58 | 38.75 | 3,206,671 | +0.15(+0.38%) |
Nov 24, 2009 | 38.66 | 38.74 | 38.26 | 38.61 | 3,190,959 | +0.05(+0.12%) |
Nov 23, 2009 | 38.15 | 38.79 | 38.14 | 38.56 | 4,792,861 | +0.55(+1.44%) |
Nov 20, 2009 | 37.99 | 38.10 | 37.74 | 38.01 | 2,985,401 | +0.00(+0.00%) |
Nov 19, 2009 | 38.06 | 38.12 | 37.68 | 38.01 | 2,816,379 | -0.22(-0.58%) |
Nov 18, 2009 | 38.24 | 38.69 | 37.87 | 38.24 | 5,673,904 | -0.09(-0.23%) |
Nov 17, 2009 | 37.90 | 38.38 | 37.90 | 38.32 | 4,481,185 | +0.26(+0.69%) |
Nov 16, 2009 | 37.61 | 38.06 | 37.58 | 38.06 | 4,871,412 | +0.46(+1.23%) |
Nov 13, 2009 | 37.21 | 37.60 | 37.07 | 37.60 | 4,358,828 | +0.27(+0.72%) |
Nov 12, 2009 | 37.53 | 37.65 | 37.21 | 37.33 | 3,096,747 | -0.25(-0.67%) |
Nov 11, 2009 | 37.82 | 37.86 | 37.37 | 37.58 | 4,364,684 | -0.15(-0.39%) |
Nov 10, 2009 | 37.61 | 37.84 | 37.49 | 37.73 | 3,351,449 | +0.09(+0.25%) |
Nov 09, 2009 | 37.40 | 37.65 | 37.24 | 37.63 | 5,286,812 | +0.23(+0.61%) |
Nov 06, 2009 | 37.10 | 37.40 | 36.92 | 37.40 | 3,671,798 | +0.15(+0.39%) |
Nov 05, 2009 | 37.04 | 37.38 | 36.82 | 37.26 | 5,041,891 | +0.48(+1.29%) |
Nov 04, 2009 | 36.45 | 36.99 | 36.45 | 36.78 | 5,617,283 | +0.38(+1.05%) |
Nov 03, 2009 | 36.69 | 36.69 | 36.12 | 36.40 | 4,540,268 | -0.43(-1.18%) |
Nov 02, 2009 | 35.95 | 36.84 | 35.93 | 36.83 | 6,341,009 | +0.93(+2.58%) |
Oct 30, 2009 | 36.28 | 36.46 | 35.80 | 35.91 | 5,508,426 | -0.33(-0.92%) |
Oct 29, 2009 | 36.06 | 36.27 | 35.77 | 36.24 | 3,964,388 | +0.41(+1.15%) |
Oct 28, 2009 | 36.03 | 36.44 | 35.80 | 35.83 | 5,341,061 | -0.29(-0.81%) |
Oct 27, 2009 | 36.18 | 36.36 | 35.86 | 36.12 | 5,213,874 | +0.04(+0.10%) |
Oct 26, 2009 | 36.29 | 36.66 | 35.86 | 36.09 | 4,993,321 | -0.06(-0.16%) |
Oct 23, 2009 | 36.25 | 36.29 | 35.91 | 36.15 | 9,580,004 | -0.89(-2.41%) |
Oct 22, 2009 | 36.35 | 37.32 | 36.28 | 37.04 | 11,111,434 | +2.00(+5.70%) |
Oct 21, 2009 | 34.95 | 35.52 | 34.95 | 35.04 | 5,796,725 | +0.08(+0.22%) |
Oct 20, 2009 | 34.93 | 35.08 | 34.91 | 34.97 | 5,128,991 | -0.05(-0.15%) |
Oct 19, 2009 | 34.68 | 35.19 | 34.54 | 35.02 | 2,967,002 | +0.34(+0.98%) |
Oct 16, 2009 | 34.75 | 35.12 | 34.51 | 34.68 | 4,449,846 | -0.18(-0.52%) |
Oct 15, 2009 | 34.43 | 34.90 | 34.43 | 34.86 | 3,514,367 | +0.29(+0.85%) |
Oct 14, 2009 | 34.83 | 34.84 | 34.48 | 34.57 | 3,983,087 | -0.08(-0.22%) |
Oct 13, 2009 | 34.86 | 34.94 | 34.50 | 34.64 | 3,083,233 | -0.31(-0.87%) |
Oct 12, 2009 | 35.15 | 35.19 | 34.70 | 34.95 | 2,815,652 | +0.16(+0.46%) |
Oct 09, 2009 | 34.59 | 34.80 | 34.47 | 34.79 | 2,304,735 | +0.12(+0.34%) |
Oct 08, 2009 | 34.51 | 34.70 | 34.43 | 34.67 | 5,628,248 | +0.22(+0.65%) |
Oct 07, 2009 | 34.55 | 34.58 | 34.18 | 34.45 | 3,832,032 | -0.08(-0.24%) |
Oct 06, 2009 | 34.34 | 34.60 | 34.25 | 34.53 | 5,437,182 | +0.28(+0.82%) |
Oct 05, 2009 | 34.62 | 34.67 | 33.86 | 34.25 | 5,902,862 | -0.31(-0.90%) |
Oct 02, 2009 | 34.18 | 34.62 | 34.00 | 34.56 | 5,240,305 | +0.39(+1.13%) |