Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.22 | 33.66 | 33.66 | 33.66 | 1,475,648 | -0.54(-1.58%) |
Dec 30, 2009 | 34.09 | 34.57 | 34.06 | 34.20 | 1,467,669 | +0.10(+0.28%) |
Dec 29, 2009 | 34.30 | 34.33 | 33.96 | 34.11 | 1,781,129 | -0.14(-0.41%) |
Dec 28, 2009 | 34.54 | 34.69 | 34.14 | 34.25 | 1,355,832 | -0.17(-0.48%) |
Dec 24, 2009 | 34.40 | 34.54 | 34.16 | 34.41 | 1,064,241 | -0.02(-0.05%) |
Dec 23, 2009 | 34.47 | 34.58 | 34.13 | 34.43 | 1,499,197 | -0.03(-0.08%) |
Dec 22, 2009 | 33.83 | 34.54 | 33.60 | 34.46 | 3,451,023 | +1.16(+3.48%) |
Dec 21, 2009 | 32.75 | 33.45 | 32.72 | 33.30 | 1,947,796 | +0.61(+1.87%) |
Dec 18, 2009 | 32.72 | 32.90 | 32.30 | 32.69 | 3,903,203 | -0.02(-0.05%) |
Dec 17, 2009 | 32.95 | 32.99 | 32.58 | 32.70 | 2,265,879 | -0.37(-1.11%) |
Dec 16, 2009 | 33.69 | 33.69 | 32.99 | 33.07 | 3,117,115 | -0.33(-0.99%) |
Dec 15, 2009 | 33.56 | 33.61 | 33.24 | 33.40 | 2,038,453 | -0.43(-1.26%) |
Dec 14, 2009 | 33.68 | 33.89 | 33.38 | 33.83 | 2,337,953 | +0.53(+1.60%) |
Dec 11, 2009 | 33.53 | 33.94 | 33.25 | 33.30 | 3,453,394 | -0.11(-0.34%) |
Dec 10, 2009 | 33.24 | 33.95 | 33.19 | 33.41 | 2,904,104 | +0.22(+0.66%) |
Dec 09, 2009 | 33.22 | 33.35 | 32.77 | 33.19 | 2,186,336 | -0.16(-0.47%) |
Dec 08, 2009 | 33.43 | 33.57 | 33.03 | 33.35 | 3,614,119 | -0.38(-1.14%) |
Dec 07, 2009 | 34.03 | 34.34 | 33.71 | 33.73 | 3,589,624 | -0.40(-1.18%) |
Dec 04, 2009 | 34.19 | 34.83 | 33.94 | 34.13 | 3,691,131 | +0.36(+1.06%) |
Dec 03, 2009 | 33.99 | 34.41 | 33.72 | 33.78 | 3,609,896 | -0.24(-0.72%) |
Dec 02, 2009 | 33.86 | 34.40 | 33.85 | 34.02 | 2,924,102 | +0.11(+0.33%) |
Dec 01, 2009 | 32.93 | 34.11 | 32.57 | 33.91 | 6,370,882 | +1.33(+4.10%) |
Nov 30, 2009 | 32.05 | 32.58 | 31.82 | 32.57 | 3,984,123 | +0.32(+1.00%) |
Nov 27, 2009 | 31.96 | 32.62 | 31.57 | 32.25 | 1,767,149 | -0.40(-1.23%) |
Nov 25, 2009 | 32.70 | 32.92 | 32.61 | 32.65 | 1,522,282 | +0.17(+0.54%) |
Nov 24, 2009 | 32.65 | 32.91 | 32.39 | 32.48 | 1,824,492 | -0.31(-0.93%) |
Nov 23, 2009 | 32.68 | 33.23 | 32.61 | 32.78 | 2,659,602 | +0.31(+0.97%) |
Nov 20, 2009 | 32.15 | 32.71 | 32.05 | 32.47 | 2,695,716 | +0.11(+0.35%) |
Nov 19, 2009 | 32.36 | 32.43 | 31.91 | 32.36 | 2,645,390 | -0.24(-0.75%) |
Nov 18, 2009 | 32.44 | 32.64 | 32.29 | 32.60 | 1,749,777 | -0.01(-0.03%) |
Nov 17, 2009 | 32.70 | 32.95 | 32.44 | 32.61 | 2,031,054 | -0.27(-0.82%) |
Nov 16, 2009 | 32.39 | 33.02 | 32.35 | 32.88 | 3,018,718 | +0.53(+1.64%) |
Nov 13, 2009 | 32.42 | 32.65 | 32.19 | 32.35 | 2,405,050 | +0.10(+0.32%) |
Nov 12, 2009 | 33.11 | 33.16 | 32.16 | 32.24 | 3,403,008 | -0.77(-2.32%) |
Nov 11, 2009 | 33.02 | 33.47 | 32.76 | 33.01 | 2,582,422 | +0.11(+0.34%) |
Nov 10, 2009 | 32.96 | 33.08 | 32.58 | 32.90 | 3,480,681 | -0.01(-0.03%) |
Nov 09, 2009 | 32.59 | 32.95 | 32.43 | 32.91 | 3,213,805 | +0.52(+1.62%) |
Nov 06, 2009 | 32.23 | 32.56 | 31.95 | 32.38 | 2,964,202 | +0.04(+0.13%) |
Nov 05, 2009 | 31.71 | 32.77 | 31.52 | 32.34 | 4,546,453 | +0.84(+2.66%) |
Nov 04, 2009 | 31.58 | 31.99 | 31.41 | 31.50 | 3,383,860 | -0.16(-0.50%) |
Nov 03, 2009 | 31.67 | 32.03 | 31.27 | 31.66 | 3,627,239 | -0.07(-0.22%) |
Nov 02, 2009 | 30.69 | 31.81 | 30.69 | 31.73 | 6,143,275 | +1.03(+3.35%) |
Oct 30, 2009 | 31.16 | 31.67 | 30.55 | 30.70 | 5,015,481 | -0.68(-2.17%) |
Oct 29, 2009 | 30.73 | 31.49 | 30.57 | 31.38 | 2,655,515 | +0.92(+3.03%) |
Oct 28, 2009 | 31.23 | 31.36 | 30.42 | 30.45 | 3,888,890 | -0.82(-2.62%) |
Oct 27, 2009 | 31.53 | 31.75 | 31.00 | 31.27 | 4,903,739 | -0.37(-1.18%) |
Oct 26, 2009 | 31.74 | 32.03 | 31.25 | 31.65 | 4,009,972 | +0.11(+0.36%) |
Oct 23, 2009 | 31.78 | 32.04 | 31.51 | 31.54 | 4,465,073 | -0.35(-1.09%) |
Oct 22, 2009 | 30.97 | 32.07 | 30.87 | 31.88 | 5,752,643 | +0.74(+2.38%) |
Oct 21, 2009 | 31.40 | 32.09 | 31.09 | 31.14 | 3,383,565 | -0.34(-1.08%) |
Oct 20, 2009 | 31.26 | 31.64 | 31.21 | 31.48 | 2,826,303 | -0.54(-1.69%) |
Oct 19, 2009 | 31.82 | 32.11 | 31.52 | 32.02 | 3,198,651 | +0.34(+1.07%) |
Oct 16, 2009 | 31.97 | 32.15 | 31.40 | 31.68 | 6,131,007 | -0.33(-1.03%) |
Oct 15, 2009 | 31.96 | 32.22 | 31.90 | 32.02 | 5,661,414 | -0.21(-0.65%) |
Oct 14, 2009 | 32.24 | 32.40 | 32.15 | 32.23 | 6,738,269 | +0.21(+0.65%) |
Oct 13, 2009 | 32.10 | 32.34 | 31.89 | 32.02 | 5,950,593 | -0.09(-0.27%) |
Oct 12, 2009 | 32.70 | 32.70 | 31.95 | 32.10 | 5,237,034 | -0.50(-1.52%) |
Oct 09, 2009 | 32.60 | 32.77 | 32.36 | 32.60 | 3,148,790 | -0.01(-0.03%) |
Oct 08, 2009 | 32.87 | 33.32 | 32.56 | 32.61 | 4,379,074 | +0.06(+0.19%) |
Oct 07, 2009 | 32.70 | 32.77 | 32.35 | 32.55 | 2,294,342 | -0.24(-0.72%) |
Oct 06, 2009 | 32.43 | 33.13 | 32.31 | 32.78 | 2,980,337 | +0.41(+1.27%) |
Oct 05, 2009 | 31.96 | 32.45 | 31.79 | 32.37 | 2,704,113 | +0.42(+1.31%) |
Oct 02, 2009 | 31.78 | 32.47 | 31.58 | 31.95 | 3,423,364 | -0.15(-0.46%) |