Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.10 | 35.62 | 35.62 | 35.62 | 1,041,708 | -0.39(-1.08%) |
Dec 30, 2009 | 35.87 | 36.22 | 35.85 | 36.00 | 1,047,506 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,089,949 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,146 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.61 | 36.18 | 36.26 | 289,906 | +0.16(+0.44%) |
Dec 23, 2009 | 35.68 | 36.26 | 35.54 | 36.10 | 996,052 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.77 | 35.82 | 1,106,642 | -0.15(-0.42%) |
Dec 21, 2009 | 35.62 | 36.37 | 35.62 | 35.97 | 1,825,408 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.44 | 35.50 | 1,899,657 | -0.35(-0.97%) |
Dec 17, 2009 | 35.75 | 35.95 | 35.57 | 35.85 | 1,862,850 | -0.30(-0.83%) |
Dec 16, 2009 | 36.55 | 36.62 | 35.95 | 36.14 | 1,457,230 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.60 | 35.88 | 36.29 | 2,299,781 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,188,860 | +0.87(+2.44%) |
Dec 11, 2009 | 35.37 | 35.70 | 35.23 | 35.51 | 1,181,800 | +0.28(+0.79%) |
Dec 10, 2009 | 35.20 | 35.46 | 34.91 | 35.23 | 2,737,129 | +0.42(+1.20%) |
Dec 09, 2009 | 34.74 | 34.99 | 34.25 | 34.81 | 1,549,900 | -0.04(-0.11%) |
Dec 08, 2009 | 35.18 | 35.37 | 34.65 | 34.85 | 2,116,812 | -0.67(-1.88%) |
Dec 07, 2009 | 35.52 | 35.75 | 35.37 | 35.52 | 1,960,938 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.93 | 35.66 | 2,564,400 | +0.24(+0.68%) |
Dec 03, 2009 | 35.89 | 36.40 | 35.33 | 35.42 | 2,383,841 | -0.37(-1.03%) |
Dec 02, 2009 | 35.66 | 36.20 | 35.54 | 35.79 | 2,928,701 | +0.00(+0.00%) |
Dec 01, 2009 | 35.60 | 36.10 | 35.56 | 35.79 | 2,814,265 | +0.54(+1.53%) |
Nov 30, 2009 | 35.02 | 35.42 | 34.70 | 35.25 | 2,170,922 | +0.13(+0.37%) |
Nov 27, 2009 | 34.47 | 35.34 | 34.24 | 35.12 | 1,841,948 | -0.58(-1.62%) |
Nov 25, 2009 | 35.40 | 35.97 | 35.27 | 35.70 | 2,377,233 | +0.25(+0.70%) |
Nov 24, 2009 | 35.94 | 36.12 | 35.22 | 35.45 | 3,382,613 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.87 | 35.88 | 36.05 | 2,675,261 | +0.18(+0.50%) |
Nov 20, 2009 | 35.89 | 36.17 | 35.73 | 35.88 | 2,552,903 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.52 | 35.79 | 36.25 | 3,525,756 | -0.32(-0.87%) |
Nov 18, 2009 | 36.51 | 37.04 | 36.46 | 36.57 | 3,238,109 | +0.10(+0.27%) |
Nov 17, 2009 | 36.70 | 36.87 | 36.35 | 36.47 | 4,402,057 | -0.63(-1.69%) |
Nov 16, 2009 | 36.73 | 37.47 | 36.73 | 37.10 | 3,698,093 | +0.37(+1.00%) |
Nov 13, 2009 | 35.87 | 36.92 | 35.63 | 36.73 | 6,425,699 | +0.81(+2.25%) |
Nov 12, 2009 | 35.32 | 36.44 | 35.25 | 35.93 | 6,820,972 | +0.40(+1.12%) |
Nov 11, 2009 | 35.29 | 35.59 | 34.83 | 35.53 | 5,702,254 | +0.44(+1.25%) |
Nov 10, 2009 | 34.74 | 35.71 | 34.74 | 35.09 | 5,031,937 | -0.02(-0.06%) |
Nov 09, 2009 | 34.03 | 35.13 | 33.89 | 35.11 | 4,229,099 | +1.39(+4.11%) |
Nov 06, 2009 | 33.35 | 33.88 | 33.13 | 33.72 | 3,301,020 | +0.17(+0.51%) |
Nov 05, 2009 | 32.97 | 33.56 | 32.89 | 33.55 | 2,949,874 | +0.98(+3.00%) |
Nov 04, 2009 | 33.09 | 33.62 | 32.50 | 32.58 | 3,667,759 | -0.25(-0.76%) |
Nov 03, 2009 | 31.32 | 32.96 | 31.32 | 32.83 | 4,173,921 | +1.08(+3.39%) |
Nov 02, 2009 | 31.50 | 32.45 | 31.09 | 31.75 | 2,862,613 | +0.27(+0.85%) |
Oct 30, 2009 | 32.27 | 32.63 | 31.22 | 31.48 | 3,494,215 | -0.79(-2.44%) |
Oct 29, 2009 | 32.01 | 32.64 | 31.78 | 32.27 | 3,908,566 | +0.75(+2.37%) |
Oct 28, 2009 | 32.27 | 32.35 | 31.40 | 31.52 | 6,023,820 | -0.91(-2.80%) |
Oct 27, 2009 | 33.83 | 34.17 | 32.34 | 32.43 | 6,568,526 | -1.32(-3.90%) |
Oct 26, 2009 | 35.12 | 35.14 | 33.61 | 33.74 | 4,837,342 | -0.95(-2.73%) |
Oct 23, 2009 | 34.99 | 35.09 | 34.51 | 34.69 | 8,683,185 | -0.54(-1.53%) |
Oct 22, 2009 | 34.62 | 35.35 | 33.81 | 35.23 | 6,540,324 | +0.69(+1.99%) |
Oct 21, 2009 | 34.18 | 35.25 | 34.17 | 34.54 | 4,978,355 | +0.18(+0.52%) |
Oct 20, 2009 | 33.60 | 34.41 | 33.58 | 34.36 | 4,694,142 | +0.53(+1.56%) |
Oct 19, 2009 | 33.52 | 34.47 | 33.52 | 33.83 | 4,365,282 | +0.26(+0.77%) |
Oct 16, 2009 | 33.82 | 34.47 | 33.44 | 33.57 | 4,343,635 | -0.58(-1.69%) |
Oct 15, 2009 | 34.50 | 34.62 | 33.76 | 34.15 | 5,277,251 | -0.61(-1.75%) |
Oct 14, 2009 | 33.38 | 34.91 | 33.38 | 34.76 | 7,748,195 | +1.60(+4.84%) |
Oct 13, 2009 | 32.64 | 33.26 | 32.58 | 33.15 | 5,038,490 | +0.38(+1.16%) |
Oct 12, 2009 | 32.75 | 32.93 | 32.27 | 32.78 | 5,147,576 | +0.53(+1.64%) |
Oct 09, 2009 | 31.46 | 32.30 | 31.29 | 32.25 | 3,225,661 | +0.72(+2.28%) |
Oct 08, 2009 | 31.33 | 31.67 | 30.92 | 31.53 | 5,298,030 | +0.59(+1.90%) |
Oct 07, 2009 | 30.66 | 31.06 | 30.56 | 30.94 | 3,804,586 | +0.18(+0.58%) |
Oct 06, 2009 | 30.61 | 31.04 | 30.38 | 30.76 | 3,688,428 | +0.44(+1.45%) |
Oct 05, 2009 | 29.68 | 30.49 | 29.68 | 30.32 | 3,136,423 | +0.73(+2.46%) |
Oct 02, 2009 | 29.26 | 30.00 | 28.67 | 29.60 | 6,387,297 | -0.32(-1.07%) |
Oct 01, 2009 | 30.44 | 30.73 | 29.85 | 29.92 | 5,017,530 | -0.65(-2.12%) |
Sep 30, 2009 | 30.99 | 31.20 | 30.45 | 30.56 | 4,866,094 | -0.41(-1.32%) |
Sep 29, 2009 | 31.19 | 31.39 | 30.83 | 30.97 | 4,056,619 | -0.11(-0.37%) |
Sep 28, 2009 | 30.78 | 31.26 | 30.59 | 31.09 | 2,934,107 | +0.38(+1.25%) |
Sep 25, 2009 | 30.38 | 30.90 | 30.29 | 30.70 | 3,706,538 | +0.12(+0.39%) |
Sep 24, 2009 | 31.14 | 31.42 | 30.20 | 30.58 | 4,374,881 | -0.51(-1.63%) |
Sep 23, 2009 | 31.75 | 31.82 | 31.04 | 31.09 | 2,826,262 | -0.65(-2.04%) |
Sep 22, 2009 | 31.49 | 31.87 | 31.39 | 31.74 | 3,457,287 | +0.38(+1.21%) |
Sep 21, 2009 | 31.58 | 31.80 | 31.33 | 31.36 | 2,541,049 | -0.61(-1.90%) |
Sep 18, 2009 | 32.30 | 32.41 | 31.55 | 31.97 | 4,108,697 | -0.29(-0.90%) |
Sep 17, 2009 | 32.55 | 32.84 | 32.08 | 32.26 | 3,436,628 | -0.15(-0.47%) |
Sep 16, 2009 | 32.43 | 32.78 | 32.11 | 32.41 | 3,966,981 | +0.00(+0.01%) |
Sep 15, 2009 | 32.29 | 32.58 | 31.95 | 32.41 | 5,531,333 | +0.26(+0.81%) |
Sep 14, 2009 | 31.59 | 32.24 | 31.58 | 32.15 | 3,035,971 | +0.17(+0.53%) |
Sep 11, 2009 | 31.75 | 32.26 | 31.75 | 31.98 | 5,894,346 | +0.14(+0.44%) |
Sep 10, 2009 | 31.57 | 31.84 | 31.25 | 31.84 | 7,259,042 | +0.17(+0.53%) |
Sep 09, 2009 | 31.44 | 31.84 | 31.23 | 31.67 | 6,428,860 | +0.17(+0.54%) |
Sep 08, 2009 | 31.70 | 31.89 | 31.43 | 31.50 | 3,862,915 | +0.37(+1.18%) |
Sep 04, 2009 | 30.73 | 31.25 | 30.71 | 31.13 | 2,768,775 | +0.35(+1.13%) |
Sep 03, 2009 | 30.45 | 30.84 | 30.32 | 30.78 | 2,172,869 | +0.61(+2.01%) |
Sep 02, 2009 | 30.24 | 30.62 | 30.06 | 30.18 | 3,038,404 | -0.18(-0.59%) |
Sep 01, 2009 | 30.50 | 31.32 | 29.89 | 30.35 | 5,209,448 | -0.43(-1.39%) |
Aug 31, 2009 | 30.80 | 30.87 | 30.39 | 30.78 | 3,683,238 | -0.17(-0.55%) |
Aug 28, 2009 | 31.14 | 31.30 | 30.59 | 30.95 | 3,189,338 | +0.01(+0.03%) |
Aug 27, 2009 | 30.74 | 31.07 | 30.51 | 30.94 | 4,731,709 | +0.27(+0.88%) |
Aug 26, 2009 | 30.70 | 30.89 | 30.17 | 30.67 | 2,596,567 | -0.22(-0.71%) |
Aug 25, 2009 | 30.76 | 31.26 | 30.69 | 30.89 | 3,965,227 | +0.06(+0.19%) |
Aug 24, 2009 | 30.89 | 31.31 | 30.45 | 30.83 | 5,326,326 | -0.08(-0.26%) |
Aug 21, 2009 | 30.42 | 31.35 | 30.33 | 30.91 | 5,566,038 | +0.94(+3.12%) |
Aug 20, 2009 | 28.90 | 30.22 | 28.89 | 29.98 | 6,927,521 | +1.06(+3.65%) |
Aug 19, 2009 | 28.45 | 29.10 | 28.20 | 28.92 | 3,755,368 | +0.06(+0.21%) |
Aug 18, 2009 | 28.23 | 29.82 | 28.23 | 28.86 | 4,785,499 | +1.01(+3.61%) |
Aug 17, 2009 | 28.10 | 28.44 | 27.73 | 27.85 | 4,381,621 | -0.96(-3.32%) |
Aug 14, 2009 | 29.71 | 29.71 | 28.55 | 28.81 | 4,687,493 | -0.79(-2.66%) |
Aug 13, 2009 | 29.01 | 29.78 | 28.91 | 29.60 | 11,873,751 | +0.67(+2.31%) |
Aug 12, 2009 | 28.13 | 29.17 | 28.04 | 28.93 | 5,274,704 | +0.99(+3.53%) |
Aug 11, 2009 | 28.26 | 28.40 | 27.43 | 27.94 | 4,234,375 | -0.58(-2.03%) |
Aug 10, 2009 | 28.32 | 28.66 | 28.17 | 28.52 | 5,322,523 | -0.19(-0.66%) |
Aug 07, 2009 | 29.31 | 29.32 | 28.37 | 28.71 | 4,810,465 | -0.19(-0.66%) |
Aug 06, 2009 | 28.93 | 29.22 | 28.57 | 28.90 | 4,512,096 | +0.01(+0.03%) |
Aug 05, 2009 | 28.90 | 29.06 | 28.01 | 28.89 | 4,002,803 | -0.03(-0.10%) |
Aug 04, 2009 | 28.66 | 29.12 | 28.40 | 28.92 | 7,559,564 | +0.00(+0.00%) |
Aug 03, 2009 | 28.97 | 29.29 | 28.79 | 28.92 | 6,519,583 | +0.14(+0.49%) |
Jul 31, 2009 | 28.44 | 29.12 | 28.32 | 28.78 | 3,834,381 | +0.21(+0.73%) |
Jul 30, 2009 | 28.20 | 28.93 | 27.95 | 28.57 | 5,845,747 | +0.92(+3.32%) |
Jul 29, 2009 | 27.66 | 27.77 | 27.16 | 27.65 | 4,152,267 | -0.19(-0.68%) |
Jul 28, 2009 | 27.32 | 27.89 | 27.07 | 27.84 | 8,411,257 | +0.71(+2.61%) |
Jul 27, 2009 | 27.50 | 27.63 | 26.91 | 27.14 | 5,498,718 | -0.25(-0.91%) |
Jul 24, 2009 | 25.27 | 27.55 | 25.26 | 27.38 | 12,976,993 | +3.39(+14.12%) |
Jul 23, 2009 | 23.16 | 24.19 | 23.04 | 24.00 | 5,718,911 | +0.76(+3.26%) |
Jul 22, 2009 | 23.03 | 23.47 | 22.92 | 23.24 | 4,382,324 | +0.01(+0.04%) |
Jul 21, 2009 | 22.95 | 23.53 | 22.65 | 23.23 | 7,751,237 | +0.55(+2.42%) |
Jul 20, 2009 | 21.86 | 22.75 | 21.83 | 22.68 | 4,961,082 | +1.07(+4.93%) |
Jul 17, 2009 | 21.64 | 21.80 | 21.36 | 21.61 | 3,953,320 | -0.02(-0.09%) |
Jul 16, 2009 | 21.07 | 21.71 | 20.97 | 21.63 | 4,853,527 | +0.39(+1.83%) |
Jul 15, 2009 | 20.66 | 21.30 | 20.58 | 21.25 | 5,665,466 | +0.89(+4.36%) |
Jul 14, 2009 | 20.14 | 20.48 | 19.99 | 20.36 | 4,165,034 | +0.04(+0.20%) |
Jul 13, 2009 | 19.81 | 20.32 | 19.68 | 20.32 | 4,521,614 | +0.51(+2.57%) |
Jul 10, 2009 | 19.41 | 19.88 | 19.41 | 19.81 | 3,402,461 | +0.12(+0.61%) |
Jul 09, 2009 | 20.08 | 20.39 | 19.58 | 19.69 | 5,015,259 | -0.09(-0.45%) |
Jul 08, 2009 | 20.09 | 20.42 | 19.50 | 19.78 | 6,150,863 | -0.31(-1.54%) |
Jul 07, 2009 | 20.29 | 20.73 | 20.00 | 20.09 | 7,629,641 | -0.17(-0.84%) |
Jul 06, 2009 | 20.70 | 20.70 | 19.70 | 20.26 | 6,447,583 | -0.47(-2.26%) |