Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.16 | 32.02 | 32.02 | 32.02 | 401,349 | -0.20(-0.64%) |
Dec 30, 2009 | 32.32 | 32.57 | 32.14 | 32.22 | 197,962 | -0.15(-0.46%) |
Dec 29, 2009 | 32.63 | 32.68 | 32.35 | 32.37 | 262,254 | -0.22(-0.69%) |
Dec 28, 2009 | 32.59 | 32.69 | 32.48 | 32.59 | 466,029 | +0.08(+0.24%) |
Dec 24, 2009 | 32.13 | 32.52 | 32.09 | 32.52 | 141,829 | +0.36(+1.13%) |
Dec 23, 2009 | 32.27 | 32.39 | 32.13 | 32.15 | 297,086 | -0.08(-0.24%) |
Dec 22, 2009 | 32.06 | 32.36 | 31.98 | 32.23 | 462,221 | +0.14(+0.44%) |
Dec 21, 2009 | 31.58 | 32.09 | 31.55 | 32.09 | 543,278 | +0.67(+2.14%) |
Dec 18, 2009 | 31.16 | 31.48 | 31.08 | 31.42 | 822,137 | +0.36(+1.18%) |
Dec 17, 2009 | 31.24 | 31.69 | 31.04 | 31.05 | 577,894 | -0.31(-0.98%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.04 | 31.36 | 645,106 | -0.06(-0.18%) |
Dec 15, 2009 | 31.59 | 31.87 | 31.30 | 31.42 | 813,942 | -0.35(-1.09%) |
Dec 14, 2009 | 31.25 | 31.78 | 31.22 | 31.76 | 1,306,234 | +0.56(+1.79%) |
Dec 11, 2009 | 30.87 | 31.34 | 30.68 | 31.20 | 1,136,640 | +0.52(+1.69%) |
Dec 10, 2009 | 30.90 | 30.99 | 30.61 | 30.69 | 1,203,258 | -0.13(-0.42%) |
Dec 09, 2009 | 30.95 | 30.95 | 30.52 | 30.81 | 920,370 | -0.16(-0.52%) |
Dec 08, 2009 | 30.44 | 31.08 | 30.42 | 30.97 | 1,035,125 | +0.38(+1.26%) |
Dec 07, 2009 | 30.91 | 30.93 | 30.46 | 30.59 | 650,882 | -0.37(-1.18%) |
Dec 04, 2009 | 30.94 | 31.05 | 30.46 | 30.95 | 656,910 | +0.51(+1.68%) |
Dec 03, 2009 | 31.02 | 31.24 | 30.42 | 30.44 | 870,664 | -0.47(-1.53%) |
Dec 02, 2009 | 30.81 | 31.14 | 30.68 | 30.92 | 796,097 | +0.16(+0.52%) |
Dec 01, 2009 | 30.90 | 30.90 | 30.47 | 30.76 | 892,245 | +0.01(+0.02%) |
Nov 30, 2009 | 29.92 | 30.82 | 29.84 | 30.75 | 915,346 | +0.84(+2.80%) |
Nov 27, 2009 | 29.72 | 30.28 | 29.69 | 29.91 | 301,400 | -0.58(-1.91%) |
Nov 25, 2009 | 30.92 | 30.95 | 30.44 | 30.49 | 519,489 | -0.40(-1.29%) |
Nov 24, 2009 | 30.82 | 30.97 | 30.53 | 30.89 | 531,930 | +0.03(+0.08%) |
Nov 23, 2009 | 30.87 | 31.24 | 30.73 | 30.86 | 407,071 | +0.33(+1.09%) |
Nov 20, 2009 | 30.31 | 30.68 | 30.27 | 30.53 | 507,947 | +0.01(+0.04%) |
Nov 19, 2009 | 30.92 | 30.93 | 30.32 | 30.52 | 447,215 | -0.56(-1.79%) |
Nov 18, 2009 | 30.85 | 31.25 | 30.84 | 31.08 | 474,129 | +0.18(+0.58%) |
Nov 17, 2009 | 30.64 | 30.94 | 30.43 | 30.90 | 611,553 | +0.22(+0.73%) |
Nov 16, 2009 | 30.80 | 31.13 | 30.58 | 30.67 | 894,604 | +0.13(+0.44%) |
Nov 13, 2009 | 30.56 | 30.83 | 30.21 | 30.54 | 374,994 | +0.15(+0.51%) |
Nov 12, 2009 | 30.67 | 30.94 | 30.31 | 30.38 | 331,303 | -0.40(-1.29%) |
Nov 11, 2009 | 30.80 | 31.10 | 30.61 | 30.78 | 414,775 | +0.17(+0.56%) |
Nov 10, 2009 | 30.94 | 30.94 | 30.38 | 30.61 | 486,791 | -0.44(-1.40%) |
Nov 09, 2009 | 30.44 | 31.11 | 30.35 | 31.04 | 659,954 | +0.78(+2.58%) |
Nov 06, 2009 | 30.10 | 30.52 | 29.80 | 30.26 | 412,079 | -0.03(-0.08%) |
Nov 05, 2009 | 29.85 | 30.31 | 29.65 | 30.29 | 1,178,660 | +0.74(+2.51%) |
Nov 04, 2009 | 29.92 | 30.28 | 29.51 | 29.55 | 924,816 | -0.19(-0.62%) |
Nov 03, 2009 | 29.67 | 29.87 | 29.24 | 29.73 | 980,343 | -0.26(-0.88%) |
Nov 02, 2009 | 30.12 | 30.42 | 29.66 | 29.99 | 952,561 | +0.03(+0.11%) |
Oct 30, 2009 | 30.46 | 30.61 | 29.86 | 29.96 | 928,621 | -0.64(-2.09%) |
Oct 29, 2009 | 30.08 | 30.65 | 29.74 | 30.60 | 817,684 | +0.75(+2.51%) |
Oct 28, 2009 | 30.36 | 30.48 | 29.85 | 29.85 | 955,627 | -0.47(-1.54%) |
Oct 27, 2009 | 30.38 | 30.92 | 30.32 | 30.32 | 811,945 | -0.03(-0.08%) |
Oct 26, 2009 | 31.06 | 31.18 | 30.04 | 30.35 | 2,542,455 | -0.72(-2.31%) |
Oct 23, 2009 | 31.07 | 31.12 | 30.89 | 31.06 | 607,377 | -0.35(-1.12%) |
Oct 22, 2009 | 30.87 | 31.53 | 30.60 | 31.42 | 1,695,654 | +0.33(+1.07%) |
Oct 21, 2009 | 32.27 | 32.27 | 30.49 | 31.08 | 3,391,079 | -1.34(-4.15%) |
Oct 20, 2009 | 32.50 | 32.64 | 32.40 | 32.43 | 663,329 | -0.04(-0.12%) |
Oct 19, 2009 | 32.48 | 32.63 | 31.94 | 32.47 | 388,851 | -0.03(-0.10%) |
Oct 16, 2009 | 32.26 | 32.70 | 32.03 | 32.50 | 882,330 | -0.04(-0.12%) |
Oct 15, 2009 | 32.55 | 32.55 | 32.09 | 32.54 | 569,799 | +0.02(+0.06%) |
Oct 14, 2009 | 32.45 | 32.58 | 32.23 | 32.52 | 692,740 | +0.31(+0.95%) |
Oct 13, 2009 | 32.13 | 32.36 | 31.88 | 32.21 | 554,060 | -0.04(-0.12%) |
Oct 12, 2009 | 32.19 | 32.42 | 32.02 | 32.25 | 307,008 | -0.02(-0.06%) |
Oct 09, 2009 | 31.93 | 32.33 | 31.93 | 32.27 | 379,231 | +0.20(+0.64%) |
Oct 08, 2009 | 32.47 | 32.47 | 31.89 | 32.06 | 1,046,274 | -0.24(-0.73%) |
Oct 07, 2009 | 32.17 | 32.34 | 31.92 | 32.30 | 819,080 | +0.02(+0.06%) |
Oct 06, 2009 | 32.64 | 32.80 | 31.97 | 32.28 | 599,255 | -0.12(-0.36%) |
Oct 05, 2009 | 32.38 | 32.59 | 32.08 | 32.39 | 722,029 | +0.13(+0.42%) |
Oct 02, 2009 | 31.82 | 32.49 | 31.74 | 32.26 | 1,286,234 | +0.28(+0.88%) |