Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.87 | 36.48 | 36.48 | 36.48 | 754,695 | -0.46(-1.24%) |
Dec 30, 2009 | 36.70 | 36.94 | 36.54 | 36.94 | 406,442 | +0.12(+0.34%) |
Dec 29, 2009 | 37.15 | 37.15 | 36.62 | 36.81 | 663,113 | -0.02(-0.04%) |
Dec 28, 2009 | 36.95 | 36.96 | 36.67 | 36.83 | 833,525 | +0.31(+0.85%) |
Dec 24, 2009 | 36.61 | 36.61 | 36.29 | 36.52 | 381,195 | +0.04(+0.11%) |
Dec 23, 2009 | 36.52 | 36.75 | 36.33 | 36.48 | 945,769 | +0.12(+0.32%) |
Dec 22, 2009 | 36.38 | 36.55 | 36.22 | 36.36 | 1,186,338 | -0.10(-0.28%) |
Dec 21, 2009 | 36.58 | 36.72 | 36.40 | 36.46 | 1,492,615 | +0.35(+0.97%) |
Dec 18, 2009 | 35.82 | 36.11 | 35.69 | 36.11 | 2,896,425 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.01 | 35.04 | 1,660,699 | -0.78(-2.18%) |
Dec 16, 2009 | 35.52 | 35.90 | 35.49 | 35.82 | 2,237,382 | +0.96(+2.75%) |
Dec 15, 2009 | 34.89 | 35.07 | 34.77 | 34.86 | 1,035,993 | -0.53(-1.50%) |
Dec 14, 2009 | 35.38 | 35.43 | 35.28 | 35.39 | 1,865,493 | +0.50(+1.43%) |
Dec 11, 2009 | 35.05 | 35.11 | 34.78 | 34.90 | 1,890,856 | +0.39(+1.13%) |
Dec 10, 2009 | 34.78 | 34.99 | 34.40 | 34.51 | 1,331,131 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.76 | 34.13 | 34.71 | 1,979,609 | +0.05(+0.16%) |
Dec 08, 2009 | 35.06 | 35.07 | 34.62 | 34.65 | 1,822,642 | -0.71(-2.01%) |
Dec 07, 2009 | 35.72 | 35.85 | 35.29 | 35.36 | 2,111,326 | -0.50(-1.39%) |
Dec 04, 2009 | 36.07 | 36.31 | 35.70 | 35.86 | 2,955,743 | -0.19(-0.54%) |
Dec 03, 2009 | 36.55 | 36.64 | 36.06 | 36.06 | 2,603,075 | -0.06(-0.17%) |
Dec 02, 2009 | 36.73 | 36.81 | 35.68 | 36.12 | 4,179,679 | -1.43(-3.82%) |
Dec 01, 2009 | 37.67 | 37.76 | 37.30 | 37.55 | 2,519,640 | +0.25(+0.67%) |
Nov 30, 2009 | 37.28 | 37.42 | 37.00 | 37.30 | 1,729,572 | +0.09(+0.23%) |
Nov 27, 2009 | 36.98 | 37.63 | 36.93 | 37.22 | 1,668,858 | -0.72(-1.91%) |
Nov 25, 2009 | 37.89 | 37.96 | 37.55 | 37.94 | 2,572,510 | +0.61(+1.63%) |
Nov 24, 2009 | 37.64 | 37.71 | 37.15 | 37.33 | 3,407,029 | -0.37(-0.99%) |
Nov 23, 2009 | 37.93 | 38.04 | 37.53 | 37.71 | 2,492,266 | +0.51(+1.36%) |
Nov 20, 2009 | 37.26 | 37.40 | 37.00 | 37.20 | 1,212,446 | -0.36(-0.95%) |
Nov 19, 2009 | 37.64 | 37.64 | 37.16 | 37.56 | 1,573,653 | -0.61(-1.59%) |
Nov 18, 2009 | 38.46 | 38.49 | 37.94 | 38.17 | 1,580,373 | -0.09(-0.22%) |
Nov 17, 2009 | 38.28 | 38.40 | 37.88 | 38.25 | 1,729,263 | +0.12(+0.33%) |
Nov 16, 2009 | 38.01 | 38.32 | 37.97 | 38.13 | 1,523,607 | +0.65(+1.73%) |
Nov 13, 2009 | 37.19 | 37.59 | 36.98 | 37.48 | 1,070,780 | +0.60(+1.63%) |
Nov 12, 2009 | 37.38 | 37.61 | 36.80 | 36.88 | 1,316,228 | -0.29(-0.78%) |
Nov 11, 2009 | 37.24 | 37.53 | 37.03 | 37.17 | 2,054,081 | +0.59(+1.62%) |
Nov 10, 2009 | 36.59 | 36.72 | 36.41 | 36.58 | 2,088,513 | -0.19(-0.51%) |
Nov 09, 2009 | 36.52 | 36.87 | 36.45 | 36.77 | 1,538,546 | +0.37(+1.01%) |
Nov 06, 2009 | 36.36 | 36.88 | 36.27 | 36.40 | 1,142,900 | -0.30(-0.81%) |
Nov 05, 2009 | 36.79 | 37.08 | 36.50 | 36.70 | 1,627,063 | +0.48(+1.31%) |
Nov 04, 2009 | 36.53 | 36.92 | 36.17 | 36.22 | 3,032,218 | -0.09(-0.26%) |
Nov 03, 2009 | 35.88 | 36.34 | 35.82 | 36.31 | 2,711,808 | +0.47(+1.30%) |
Nov 02, 2009 | 35.76 | 36.60 | 35.37 | 35.85 | 2,338,786 | +0.57(+1.61%) |
Oct 30, 2009 | 36.33 | 36.41 | 35.18 | 35.28 | 3,082,796 | -1.36(-3.70%) |
Oct 29, 2009 | 36.41 | 36.73 | 36.11 | 36.63 | 2,818,934 | +0.70(+1.95%) |
Oct 28, 2009 | 36.80 | 37.02 | 35.78 | 35.93 | 8,443,594 | -3.94(-9.89%) |
Oct 27, 2009 | 39.73 | 40.00 | 39.41 | 39.87 | 2,133,004 | +0.16(+0.41%) |
Oct 26, 2009 | 40.16 | 40.46 | 39.38 | 39.71 | 2,079,079 | -0.62(-1.53%) |
Oct 23, 2009 | 40.49 | 40.54 | 40.13 | 40.33 | 1,855,109 | -0.05(-0.12%) |
Oct 22, 2009 | 40.08 | 40.49 | 39.86 | 40.37 | 2,098,439 | -0.18(-0.44%) |
Oct 21, 2009 | 40.69 | 41.09 | 40.48 | 40.55 | 1,656,692 | +0.18(+0.44%) |
Oct 20, 2009 | 40.22 | 40.46 | 40.19 | 40.37 | 1,137,547 | -0.44(-1.07%) |
Oct 19, 2009 | 40.57 | 40.97 | 40.45 | 40.81 | 2,350,402 | +0.67(+1.67%) |
Oct 16, 2009 | 39.84 | 40.33 | 39.70 | 40.14 | 1,257,608 | -0.45(-1.11%) |
Oct 15, 2009 | 40.41 | 40.64 | 40.33 | 40.59 | 1,393,120 | -0.20(-0.50%) |
Oct 14, 2009 | 40.76 | 40.86 | 40.61 | 40.79 | 1,346,480 | +0.75(+1.87%) |
Oct 13, 2009 | 40.05 | 40.23 | 39.80 | 40.05 | 1,622,157 | +0.11(+0.27%) |
Oct 12, 2009 | 40.18 | 40.24 | 39.84 | 39.94 | 942,181 | +0.25(+0.63%) |
Oct 09, 2009 | 39.53 | 39.79 | 39.46 | 39.69 | 1,122,047 | +0.16(+0.39%) |
Oct 08, 2009 | 39.39 | 39.74 | 39.27 | 39.53 | 2,238,017 | +1.38(+3.62%) |
Oct 07, 2009 | 38.26 | 38.38 | 38.04 | 38.15 | 623,624 | +0.09(+0.23%) |
Oct 06, 2009 | 38.01 | 38.24 | 37.86 | 38.07 | 1,127,678 | +0.16(+0.43%) |
Oct 05, 2009 | 37.54 | 38.03 | 37.51 | 37.90 | 1,176,768 | +0.22(+0.58%) |
Oct 02, 2009 | 37.44 | 37.81 | 37.42 | 37.68 | 1,422,740 | -0.03(-0.08%) |