Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.87 | 32.35 | 32.35 | 32.35 | 248,639 | -0.44(-1.35%) |
Dec 30, 2009 | 33.16 | 33.16 | 32.47 | 32.79 | 333,622 | -0.37(-1.12%) |
Dec 29, 2009 | 32.91 | 33.73 | 32.91 | 33.16 | 144,845 | -0.20(-0.61%) |
Dec 28, 2009 | 32.92 | 33.53 | 32.85 | 33.37 | 277,590 | +0.65(+1.98%) |
Dec 24, 2009 | 32.57 | 32.79 | 32.44 | 32.72 | 85,133 | +0.32(+0.98%) |
Dec 23, 2009 | 32.25 | 32.56 | 32.10 | 32.40 | 202,571 | +0.33(+1.03%) |
Dec 22, 2009 | 31.77 | 32.12 | 31.48 | 32.07 | 205,771 | +0.49(+1.54%) |
Dec 21, 2009 | 31.20 | 31.95 | 31.12 | 31.59 | 287,192 | +0.55(+1.76%) |
Dec 18, 2009 | 30.77 | 31.16 | 30.34 | 31.04 | 832,520 | +0.22(+0.72%) |
Dec 17, 2009 | 31.12 | 31.31 | 30.62 | 30.82 | 234,535 | -0.93(-2.93%) |
Dec 16, 2009 | 31.57 | 31.84 | 31.24 | 31.75 | 424,865 | +0.40(+1.28%) |
Dec 15, 2009 | 32.80 | 32.92 | 31.20 | 31.35 | 1,054,182 | -1.54(-4.68%) |
Dec 14, 2009 | 32.88 | 32.92 | 32.65 | 32.89 | 278,803 | -0.09(-0.27%) |
Dec 11, 2009 | 33.13 | 33.47 | 32.74 | 32.98 | 431,792 | +0.10(+0.29%) |
Dec 10, 2009 | 31.69 | 33.38 | 30.99 | 32.88 | 1,627,408 | -1.55(-4.51%) |
Dec 09, 2009 | 34.23 | 34.56 | 33.86 | 34.43 | 250,470 | +0.20(+0.60%) |
Dec 08, 2009 | 34.65 | 34.79 | 34.05 | 34.23 | 376,780 | -0.86(-2.46%) |
Dec 07, 2009 | 34.73 | 35.55 | 34.63 | 35.09 | 179,739 | +0.18(+0.51%) |
Dec 04, 2009 | 34.82 | 35.12 | 34.13 | 34.91 | 173,603 | +0.64(+1.85%) |
Dec 03, 2009 | 34.73 | 35.01 | 34.20 | 34.28 | 153,437 | -0.38(-1.11%) |
Dec 02, 2009 | 34.31 | 34.76 | 34.28 | 34.66 | 318,953 | +0.41(+1.19%) |
Dec 01, 2009 | 33.85 | 34.40 | 33.85 | 34.25 | 321,386 | +0.78(+2.33%) |
Nov 30, 2009 | 33.34 | 33.61 | 33.08 | 33.47 | 1,117,113 | -0.05(-0.14%) |
Nov 27, 2009 | 33.16 | 34.00 | 33.14 | 33.52 | 63,359 | -0.65(-1.91%) |
Nov 25, 2009 | 33.96 | 34.34 | 33.74 | 34.18 | 120,702 | +0.19(+0.55%) |
Nov 24, 2009 | 34.05 | 34.24 | 33.41 | 33.99 | 216,034 | +0.04(+0.11%) |
Nov 23, 2009 | 34.82 | 34.91 | 33.71 | 33.95 | 302,107 | -0.52(-1.50%) |
Nov 20, 2009 | 33.77 | 34.67 | 33.67 | 34.47 | 402,474 | +0.59(+1.73%) |
Nov 19, 2009 | 34.41 | 34.53 | 33.29 | 33.88 | 214,290 | -0.64(-1.86%) |
Nov 18, 2009 | 34.46 | 34.76 | 34.06 | 34.52 | 390,336 | +0.06(+0.17%) |
Nov 17, 2009 | 34.42 | 34.78 | 34.15 | 34.46 | 267,379 | -0.15(-0.43%) |
Nov 16, 2009 | 34.12 | 34.71 | 34.12 | 34.61 | 346,355 | +0.60(+1.76%) |
Nov 13, 2009 | 33.76 | 34.06 | 33.41 | 34.01 | 346,308 | +0.37(+1.10%) |
Nov 12, 2009 | 34.83 | 34.83 | 33.38 | 33.64 | 315,490 | -1.02(-2.96%) |
Nov 11, 2009 | 35.12 | 35.28 | 34.36 | 34.67 | 298,436 | -0.06(-0.17%) |
Nov 10, 2009 | 34.67 | 34.87 | 34.44 | 34.73 | 289,942 | -0.05(-0.15%) |
Nov 09, 2009 | 34.09 | 34.98 | 34.09 | 34.78 | 345,245 | +0.86(+2.53%) |
Nov 06, 2009 | 33.89 | 34.47 | 33.58 | 33.92 | 290,309 | -0.08(-0.23%) |
Nov 05, 2009 | 33.65 | 34.01 | 33.55 | 34.00 | 351,793 | +0.76(+2.27%) |
Nov 04, 2009 | 33.29 | 33.82 | 33.15 | 33.25 | 458,970 | +0.11(+0.33%) |
Nov 03, 2009 | 32.14 | 33.28 | 31.99 | 33.14 | 499,961 | +0.90(+2.81%) |
Nov 02, 2009 | 32.06 | 32.64 | 31.38 | 32.23 | 507,134 | +0.16(+0.50%) |
Oct 30, 2009 | 32.06 | 32.29 | 31.27 | 32.07 | 537,916 | -0.22(-0.67%) |
Oct 29, 2009 | 31.59 | 32.71 | 31.32 | 32.29 | 439,124 | +0.81(+2.57%) |
Oct 28, 2009 | 32.18 | 32.18 | 31.27 | 31.48 | 395,477 | -0.83(-2.58%) |
Oct 27, 2009 | 33.11 | 33.25 | 32.08 | 32.31 | 361,083 | -0.58(-1.77%) |
Oct 26, 2009 | 32.66 | 33.32 | 32.49 | 32.89 | 320,453 | +0.07(+0.20%) |
Oct 23, 2009 | 32.79 | 32.99 | 32.60 | 32.83 | 296,425 | -0.70(-2.07%) |
Oct 22, 2009 | 33.27 | 33.70 | 32.59 | 33.52 | 359,588 | +0.34(+1.03%) |
Oct 21, 2009 | 33.74 | 34.03 | 33.16 | 33.18 | 233,185 | -0.52(-1.53%) |
Oct 20, 2009 | 33.47 | 33.83 | 33.47 | 33.70 | 251,678 | +0.17(+0.52%) |
Oct 19, 2009 | 33.55 | 33.89 | 33.31 | 33.52 | 163,409 | -0.10(-0.30%) |
Oct 16, 2009 | 33.65 | 33.88 | 33.27 | 33.62 | 433,077 | -0.32(-0.95%) |
Oct 15, 2009 | 33.97 | 33.99 | 33.55 | 33.95 | 228,000 | -0.40(-1.17%) |
Oct 14, 2009 | 33.62 | 34.72 | 33.56 | 34.35 | 398,758 | +0.91(+2.72%) |
Oct 13, 2009 | 33.59 | 33.72 | 32.89 | 33.44 | 326,874 | +0.01(+0.04%) |
Oct 12, 2009 | 33.52 | 33.62 | 33.10 | 33.43 | 181,418 | +0.15(+0.45%) |
Oct 09, 2009 | 33.23 | 33.37 | 32.90 | 33.28 | 78,686 | -0.05(-0.14%) |
Oct 08, 2009 | 32.91 | 33.94 | 32.76 | 33.32 | 368,751 | +0.62(+1.89%) |
Oct 07, 2009 | 32.44 | 32.71 | 32.06 | 32.71 | 147,990 | +0.04(+0.11%) |
Oct 06, 2009 | 32.56 | 33.05 | 32.06 | 32.67 | 271,094 | +0.56(+1.74%) |
Oct 05, 2009 | 30.96 | 32.25 | 30.77 | 32.11 | 285,995 | +1.32(+4.28%) |
Oct 02, 2009 | 31.34 | 31.34 | 30.56 | 30.80 | 281,421 | -0.90(-2.84%) |