Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.52 | 36.44 | 36.44 | 36.44 | 76,000 | -0.20(-0.55%) |
Dec 30, 2009 | 36.15 | 36.64 | 35.97 | 36.64 | 62,527 | +0.48(+1.33%) |
Dec 29, 2009 | 35.27 | 36.25 | 34.87 | 36.16 | 85,064 | +0.87(+2.47%) |
Dec 28, 2009 | 35.17 | 35.38 | 34.88 | 35.29 | 117,754 | +0.10(+0.28%) |
Dec 24, 2009 | 35.35 | 35.40 | 34.84 | 35.19 | 18,436 | -0.18(-0.51%) |
Dec 23, 2009 | 35.70 | 35.92 | 35.12 | 35.37 | 69,020 | -0.26(-0.73%) |
Dec 22, 2009 | 35.82 | 35.82 | 35.24 | 35.63 | 80,566 | -0.07(-0.20%) |
Dec 21, 2009 | 35.77 | 35.93 | 35.53 | 35.70 | 82,422 | -0.04(-0.11%) |
Dec 18, 2009 | 35.76 | 36.20 | 35.52 | 35.74 | 307,041 | +0.31(+0.87%) |
Dec 17, 2009 | 35.74 | 36.00 | 34.89 | 35.43 | 185,299 | -0.37(-1.03%) |
Dec 16, 2009 | 36.02 | 36.02 | 35.36 | 35.80 | 60,764 | +0.05(+0.14%) |
Dec 15, 2009 | 35.52 | 36.22 | 35.50 | 35.75 | 55,257 | +0.13(+0.36%) |
Dec 14, 2009 | 35.66 | 35.84 | 35.17 | 35.62 | 83,142 | +0.22(+0.62%) |
Dec 11, 2009 | 34.77 | 35.57 | 34.77 | 35.40 | 74,831 | +0.83(+2.40%) |
Dec 10, 2009 | 34.50 | 34.92 | 34.06 | 34.57 | 146,067 | +0.05(+0.14%) |
Dec 09, 2009 | 35.02 | 35.06 | 34.25 | 34.52 | 118,452 | -0.50(-1.43%) |
Dec 08, 2009 | 34.94 | 35.33 | 34.80 | 35.02 | 136,455 | -0.12(-0.34%) |
Dec 07, 2009 | 35.05 | 36.00 | 35.01 | 35.14 | 164,384 | +0.12(+0.34%) |
Dec 04, 2009 | 34.70 | 35.38 | 33.84 | 35.02 | 182,295 | +0.92(+2.70%) |
Dec 03, 2009 | 33.76 | 34.57 | 33.76 | 34.10 | 190,316 | +0.53(+1.58%) |
Dec 02, 2009 | 32.81 | 33.77 | 32.51 | 33.57 | 167,784 | +0.72(+2.19%) |
Dec 01, 2009 | 33.00 | 33.29 | 32.75 | 32.85 | 144,370 | -0.15(-0.45%) |
Nov 30, 2009 | 33.29 | 33.29 | 32.51 | 33.00 | 144,006 | -0.43(-1.29%) |
Nov 27, 2009 | 33.46 | 33.81 | 33.43 | 33.43 | 81,126 | -0.52(-1.53%) |
Nov 25, 2009 | 33.63 | 34.18 | 33.63 | 33.95 | 80,930 | +0.32(+0.95%) |
Nov 24, 2009 | 33.60 | 33.84 | 33.50 | 33.63 | 154,127 | +0.02(+0.06%) |
Nov 23, 2009 | 33.60 | 34.08 | 33.51 | 33.61 | 90,435 | +0.03(+0.09%) |
Nov 20, 2009 | 33.89 | 34.03 | 33.32 | 33.58 | 133,800 | -0.37(-1.09%) |
Nov 19, 2009 | 34.05 | 34.23 | 33.89 | 33.95 | 298,305 | -0.40(-1.16%) |
Nov 18, 2009 | 34.31 | 34.40 | 34.02 | 34.35 | 38,472 | -0.04(-0.12%) |
Nov 17, 2009 | 34.82 | 34.98 | 34.30 | 34.39 | 63,600 | -0.61(-1.74%) |
Nov 16, 2009 | 35.39 | 36.14 | 34.75 | 35.00 | 128,993 | -0.09(-0.26%) |
Nov 13, 2009 | 35.21 | 35.59 | 34.77 | 35.09 | 61,341 | -0.31(-0.88%) |
Nov 12, 2009 | 36.88 | 36.95 | 35.33 | 35.40 | 90,535 | -1.57(-4.25%) |
Nov 11, 2009 | 37.45 | 37.91 | 36.94 | 36.97 | 67,008 | -0.32(-0.86%) |
Nov 10, 2009 | 37.06 | 37.72 | 37.06 | 37.29 | 41,258 | +0.03(+0.08%) |
Nov 09, 2009 | 37.44 | 37.75 | 37.23 | 37.26 | 54,757 | -0.03(-0.08%) |
Nov 06, 2009 | 36.51 | 37.29 | 36.36 | 37.29 | 63,330 | +0.57(+1.55%) |
Nov 05, 2009 | 35.85 | 36.88 | 35.85 | 36.72 | 72,093 | +0.99(+2.77%) |
Nov 04, 2009 | 34.82 | 36.24 | 34.66 | 35.73 | 156,709 | +0.90(+2.58%) |
Nov 03, 2009 | 34.07 | 34.85 | 34.06 | 34.83 | 395,262 | +0.69(+2.02%) |
Nov 02, 2009 | 35.04 | 35.24 | 34.05 | 34.14 | 118,172 | -0.86(-2.46%) |
Oct 30, 2009 | 35.34 | 35.47 | 34.94 | 35.00 | 94,680 | -0.33(-0.93%) |
Oct 29, 2009 | 35.26 | 35.63 | 34.93 | 35.33 | 88,154 | +0.08(+0.23%) |
Oct 28, 2009 | 35.77 | 36.32 | 35.19 | 35.25 | 104,483 | -0.65(-1.81%) |
Oct 27, 2009 | 36.51 | 36.80 | 35.83 | 35.90 | 67,641 | -0.70(-1.91%) |
Oct 26, 2009 | 36.97 | 37.48 | 36.30 | 36.60 | 78,349 | -0.46(-1.24%) |
Oct 23, 2009 | 37.03 | 37.34 | 36.81 | 37.06 | 90,077 | -0.12(-0.32%) |
Oct 22, 2009 | 37.28 | 37.39 | 36.89 | 37.18 | 96,387 | -0.18(-0.48%) |
Oct 21, 2009 | 37.61 | 38.19 | 37.31 | 37.36 | 222,180 | -0.50(-1.32%) |
Oct 20, 2009 | 38.16 | 39.02 | 37.16 | 37.86 | 550,259 | +2.07(+5.78%) |
Oct 19, 2009 | 35.82 | 36.05 | 35.60 | 35.79 | 167,317 | +0.01(+0.03%) |
Oct 16, 2009 | 35.70 | 36.21 | 35.52 | 35.78 | 88,449 | -0.16(-0.45%) |
Oct 15, 2009 | 35.77 | 36.31 | 35.63 | 35.94 | 134,867 | -0.02(-0.06%) |
Oct 14, 2009 | 36.18 | 36.32 | 35.77 | 35.96 | 85,764 | -0.03(-0.08%) |
Oct 13, 2009 | 36.01 | 36.25 | 35.75 | 35.99 | 61,032 | -0.21(-0.58%) |
Oct 12, 2009 | 36.36 | 36.72 | 35.81 | 36.20 | 98,273 | +0.15(+0.42%) |
Oct 09, 2009 | 35.96 | 36.11 | 35.51 | 36.05 | 102,224 | +0.07(+0.19%) |
Oct 08, 2009 | 36.21 | 36.29 | 35.96 | 35.98 | 104,896 | -0.23(-0.64%) |
Oct 07, 2009 | 36.11 | 36.55 | 36.11 | 36.21 | 22,775 | -0.23(-0.63%) |
Oct 06, 2009 | 36.04 | 36.74 | 35.95 | 36.44 | 90,125 | +0.44(+1.22%) |
Oct 05, 2009 | 36.08 | 36.20 | 35.77 | 36.00 | 88,224 | -0.05(-0.14%) |
Oct 02, 2009 | 36.00 | 36.54 | 35.75 | 36.05 | 47,331 | -0.18(-0.50%) |