Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.81 | 32.53 | 32.53 | 32.53 | 4,812,266 | -0.22(-0.68%) |
Dec 30, 2009 | 32.56 | 32.75 | 32.44 | 32.75 | 4,373,156 | +0.08(+0.25%) |
Dec 29, 2009 | 32.73 | 32.78 | 32.54 | 32.67 | 5,593,670 | +0.09(+0.27%) |
Dec 28, 2009 | 32.69 | 32.94 | 32.48 | 32.58 | 6,240,657 | -0.13(-0.41%) |
Dec 24, 2009 | 32.83 | 33.10 | 32.63 | 32.71 | 2,243,856 | -0.13(-0.41%) |
Dec 23, 2009 | 32.92 | 33.02 | 32.59 | 32.85 | 6,899,745 | +0.04(+0.12%) |
Dec 22, 2009 | 33.16 | 33.20 | 32.54 | 32.81 | 7,675,332 | -0.36(-1.09%) |
Dec 21, 2009 | 32.54 | 33.30 | 32.31 | 33.17 | 11,931,628 | +0.73(+2.26%) |
Dec 18, 2009 | 32.05 | 32.52 | 31.54 | 32.44 | 15,605,560 | +0.50(+1.56%) |
Dec 17, 2009 | 31.83 | 32.24 | 31.67 | 31.94 | 11,320,125 | -0.01(-0.02%) |
Dec 16, 2009 | 32.20 | 32.28 | 31.91 | 31.95 | 8,002,072 | -0.10(-0.31%) |
Dec 15, 2009 | 32.12 | 32.21 | 31.85 | 32.05 | 10,444,632 | -0.12(-0.38%) |
Dec 14, 2009 | 31.98 | 32.22 | 31.97 | 32.17 | 13,353,901 | +0.61(+1.94%) |
Dec 11, 2009 | 31.05 | 31.62 | 30.98 | 31.56 | 11,232,711 | +0.63(+2.04%) |
Dec 10, 2009 | 30.62 | 31.05 | 30.37 | 30.92 | 11,519,858 | +0.46(+1.52%) |
Dec 09, 2009 | 30.73 | 30.75 | 30.33 | 30.46 | 9,879,763 | -0.38(-1.24%) |
Dec 08, 2009 | 31.00 | 31.07 | 30.54 | 30.84 | 9,473,776 | -0.32(-1.01%) |
Dec 07, 2009 | 30.69 | 31.27 | 30.69 | 31.16 | 12,852,691 | +0.47(+1.53%) |
Dec 04, 2009 | 31.58 | 31.73 | 30.37 | 30.69 | 26,042,310 | -0.48(-1.53%) |
Dec 03, 2009 | 31.66 | 31.77 | 30.97 | 31.17 | 21,366,740 | -0.92(-2.87%) |
Dec 02, 2009 | 31.44 | 32.14 | 31.38 | 32.09 | 16,755,938 | +0.63(+2.01%) |
Dec 01, 2009 | 31.65 | 31.77 | 31.36 | 31.46 | 14,191,519 | +0.15(+0.47%) |
Nov 30, 2009 | 31.91 | 32.05 | 30.92 | 31.31 | 19,136,848 | -0.77(-2.39%) |
Nov 27, 2009 | 31.55 | 32.24 | 31.35 | 32.07 | 6,311,816 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.31 | 31.86 | 32.16 | 6,445,810 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.64 | 31.91 | 8,719,020 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.23 | 31.71 | 31.78 | 10,672,777 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.40 | 31.74 | 31.91 | 11,494,967 | -0.30(-0.92%) |
Nov 19, 2009 | 32.24 | 32.36 | 31.93 | 32.21 | 13,007,472 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.09 | 32.19 | 17,239,678 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.02 | 31.93 | 32.79 | 34,921,396 | -1.02(-3.02%) |
Nov 16, 2009 | 33.15 | 33.85 | 33.12 | 33.82 | 16,308,785 | +0.87(+2.65%) |
Nov 13, 2009 | 32.68 | 33.00 | 32.39 | 32.94 | 14,915,995 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.75 | 32.90 | 14,005,265 | -0.79(-2.35%) |
Nov 11, 2009 | 34.14 | 34.31 | 33.49 | 33.70 | 7,887,754 | -0.26(-0.75%) |
Nov 10, 2009 | 33.91 | 34.19 | 33.58 | 33.95 | 6,606,112 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.95 | 33.32 | 33.92 | 13,075,815 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.05 | 33.42 | 7,872,225 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,307,612 | -0.22(-0.65%) |
Nov 04, 2009 | 33.22 | 33.49 | 33.03 | 33.13 | 10,755,998 | +0.01(+0.04%) |
Nov 03, 2009 | 33.03 | 33.51 | 32.72 | 33.12 | 10,588,742 | -0.06(-0.18%) |
Nov 02, 2009 | 32.69 | 33.41 | 32.48 | 33.18 | 10,608,014 | +0.61(+1.88%) |
Oct 30, 2009 | 33.24 | 33.83 | 32.55 | 32.57 | 15,118,188 | -0.74(-2.22%) |
Oct 29, 2009 | 32.83 | 33.35 | 32.61 | 33.31 | 11,036,873 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.34 | 32.38 | 32.44 | 14,232,867 | -0.14(-0.43%) |
Oct 27, 2009 | 32.87 | 33.17 | 32.38 | 32.58 | 9,715,276 | -0.29(-0.88%) |
Oct 26, 2009 | 33.05 | 33.62 | 32.69 | 32.87 | 7,365,781 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.13 | 32.81 | 32.97 | 8,880,813 | -0.31(-0.93%) |
Oct 22, 2009 | 32.96 | 33.59 | 32.83 | 33.28 | 10,169,313 | +0.40(+1.21%) |
Oct 21, 2009 | 33.80 | 34.13 | 32.82 | 32.88 | 11,723,302 | -0.72(-2.14%) |
Oct 20, 2009 | 33.34 | 33.74 | 33.29 | 33.60 | 6,451,467 | -0.28(-0.83%) |
Oct 19, 2009 | 33.80 | 34.09 | 33.66 | 33.88 | 7,685,107 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.39 | 33.68 | 10,066,680 | -0.23(-0.67%) |
Oct 15, 2009 | 34.37 | 34.39 | 33.62 | 33.90 | 12,833,729 | -0.63(-1.81%) |
Oct 14, 2009 | 34.24 | 34.81 | 33.86 | 34.53 | 13,807,433 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.20 | 33.36 | 33.69 | 11,415,971 | +0.34(+1.01%) |
Oct 12, 2009 | 34.06 | 34.13 | 33.31 | 33.35 | 10,815,967 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.59 | 33.01 | 33.55 | 12,270,977 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.38 | 31.95 | 33.18 | 17,987,582 | +0.56(+1.71%) |
Oct 07, 2009 | 32.26 | 32.72 | 32.18 | 32.62 | 10,873,146 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.40 | 32.00 | 32.34 | 10,522,826 | +0.78(+2.47%) |
Oct 05, 2009 | 31.05 | 31.68 | 30.99 | 31.56 | 8,110,755 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.75 | 30.95 | 9,063,616 | -0.37(-1.18%) |