Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.10 | 35.62 | 35.62 | 35.62 | 1,041,713 | -0.39(-1.08%) |
Dec 30, 2009 | 35.87 | 36.22 | 35.85 | 36.00 | 1,047,510 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,089,954 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,149 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.61 | 36.18 | 36.26 | 289,907 | +0.16(+0.44%) |
Dec 23, 2009 | 35.68 | 36.26 | 35.54 | 36.10 | 996,057 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.77 | 35.82 | 1,106,648 | -0.15(-0.42%) |
Dec 21, 2009 | 35.62 | 36.37 | 35.62 | 35.96 | 1,825,416 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.44 | 35.50 | 1,899,665 | -0.35(-0.97%) |
Dec 17, 2009 | 35.75 | 35.94 | 35.57 | 35.85 | 1,862,859 | -0.30(-0.83%) |
Dec 16, 2009 | 36.55 | 36.62 | 35.94 | 36.14 | 1,457,237 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.60 | 35.88 | 36.29 | 2,299,792 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,188,870 | +0.87(+2.44%) |
Dec 11, 2009 | 35.37 | 35.70 | 35.23 | 35.51 | 1,181,805 | +0.28(+0.79%) |
Dec 10, 2009 | 35.20 | 35.46 | 34.91 | 35.23 | 2,737,142 | +0.42(+1.20%) |
Dec 09, 2009 | 34.74 | 34.99 | 34.25 | 34.81 | 1,549,907 | -0.04(-0.11%) |
Dec 08, 2009 | 35.18 | 35.37 | 34.65 | 34.85 | 2,116,822 | -0.67(-1.88%) |
Dec 07, 2009 | 35.52 | 35.75 | 35.37 | 35.52 | 1,960,947 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.93 | 35.66 | 2,564,412 | +0.24(+0.68%) |
Dec 03, 2009 | 35.89 | 36.40 | 35.33 | 35.42 | 2,383,852 | -0.37(-1.03%) |
Dec 02, 2009 | 35.66 | 36.20 | 35.54 | 35.79 | 2,928,714 | +0.00(+0.00%) |
Dec 01, 2009 | 35.60 | 36.10 | 35.56 | 35.79 | 2,814,277 | +0.54(+1.53%) |
Nov 30, 2009 | 35.02 | 35.42 | 34.70 | 35.25 | 2,170,932 | +0.13(+0.37%) |
Nov 27, 2009 | 34.47 | 35.34 | 34.24 | 35.12 | 1,841,956 | -0.58(-1.62%) |
Nov 25, 2009 | 35.40 | 35.96 | 35.27 | 35.70 | 2,377,244 | +0.25(+0.70%) |
Nov 24, 2009 | 35.93 | 36.12 | 35.22 | 35.45 | 3,382,628 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.87 | 35.88 | 36.05 | 2,675,273 | +0.18(+0.50%) |
Nov 20, 2009 | 35.89 | 36.17 | 35.73 | 35.88 | 2,552,915 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.52 | 35.79 | 36.25 | 3,525,772 | -0.32(-0.87%) |
Nov 18, 2009 | 36.51 | 37.04 | 36.46 | 36.57 | 3,238,124 | +0.10(+0.27%) |
Nov 17, 2009 | 36.70 | 36.87 | 36.35 | 36.47 | 4,402,077 | -0.63(-1.69%) |
Nov 16, 2009 | 36.73 | 37.47 | 36.73 | 37.10 | 3,698,109 | +0.37(+1.00%) |
Nov 13, 2009 | 35.87 | 36.92 | 35.63 | 36.73 | 6,425,729 | +0.81(+2.25%) |
Nov 12, 2009 | 35.32 | 36.44 | 35.25 | 35.92 | 6,821,003 | +0.40(+1.12%) |
Nov 11, 2009 | 35.29 | 35.59 | 34.83 | 35.53 | 5,702,280 | +0.44(+1.25%) |
Nov 10, 2009 | 34.74 | 35.71 | 34.74 | 35.09 | 5,031,960 | -0.02(-0.06%) |
Nov 09, 2009 | 34.03 | 35.13 | 33.89 | 35.11 | 4,229,119 | +1.39(+4.11%) |
Nov 06, 2009 | 33.35 | 33.88 | 33.13 | 33.72 | 3,301,035 | +0.17(+0.50%) |
Nov 05, 2009 | 32.97 | 33.56 | 32.89 | 33.55 | 2,949,888 | +0.98(+3.00%) |
Nov 04, 2009 | 33.08 | 33.62 | 32.50 | 32.58 | 3,667,776 | -0.25(-0.76%) |
Nov 03, 2009 | 31.32 | 32.96 | 31.32 | 32.83 | 4,173,940 | +1.08(+3.39%) |
Nov 02, 2009 | 31.50 | 32.45 | 31.09 | 31.75 | 2,862,626 | +0.27(+0.85%) |
Oct 30, 2009 | 32.27 | 32.63 | 31.22 | 31.48 | 3,494,231 | -0.79(-2.44%) |
Oct 29, 2009 | 32.01 | 32.64 | 31.78 | 32.27 | 3,908,583 | +0.75(+2.37%) |
Oct 28, 2009 | 32.27 | 32.35 | 31.40 | 31.52 | 6,023,847 | -0.91(-2.80%) |
Oct 27, 2009 | 33.83 | 34.17 | 32.34 | 32.43 | 6,568,556 | -1.32(-3.90%) |
Oct 26, 2009 | 35.12 | 35.14 | 33.61 | 33.74 | 4,837,364 | -0.95(-2.73%) |
Oct 23, 2009 | 34.99 | 35.09 | 34.51 | 34.69 | 8,683,224 | -0.54(-1.53%) |
Oct 22, 2009 | 34.62 | 35.35 | 33.81 | 35.23 | 6,540,354 | +0.69(+1.99%) |
Oct 21, 2009 | 34.18 | 35.25 | 34.17 | 34.54 | 4,978,378 | +0.18(+0.52%) |
Oct 20, 2009 | 33.60 | 34.41 | 33.58 | 34.36 | 4,694,164 | +0.53(+1.56%) |
Oct 19, 2009 | 33.52 | 34.47 | 33.52 | 33.83 | 4,365,302 | +0.26(+0.77%) |
Oct 16, 2009 | 33.82 | 34.47 | 33.44 | 33.57 | 4,343,655 | -0.58(-1.69%) |
Oct 15, 2009 | 34.50 | 34.62 | 33.76 | 34.15 | 5,277,275 | -0.61(-1.75%) |
Oct 14, 2009 | 33.38 | 34.91 | 33.38 | 34.76 | 7,748,230 | +1.60(+4.84%) |
Oct 13, 2009 | 32.64 | 33.26 | 32.58 | 33.15 | 5,038,513 | +0.38(+1.16%) |
Oct 12, 2009 | 32.75 | 32.93 | 32.27 | 32.78 | 5,147,600 | +0.53(+1.64%) |
Oct 09, 2009 | 31.46 | 32.30 | 31.29 | 32.25 | 3,225,675 | +0.72(+2.28%) |
Oct 08, 2009 | 31.33 | 31.67 | 30.92 | 31.53 | 5,298,054 | +0.59(+1.90%) |
Oct 07, 2009 | 30.66 | 31.06 | 30.56 | 30.94 | 3,804,604 | +0.18(+0.58%) |
Oct 06, 2009 | 30.61 | 31.04 | 30.38 | 30.76 | 3,688,445 | +0.44(+1.45%) |
Oct 05, 2009 | 29.68 | 30.49 | 29.68 | 30.32 | 3,136,437 | +0.73(+2.46%) |
Oct 02, 2009 | 29.26 | 30.00 | 28.67 | 29.60 | 6,387,326 | -0.32(-1.07%) |