Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.17 | 38.17 | 38.17 | 38.17 | 796,240 | +0.06(+0.16%) |
Dec 30, 2009 | 38.02 | 38.14 | 37.99 | 38.11 | 970,161 | +0.16(+0.42%) |
Dec 29, 2009 | 38.17 | 38.20 | 37.94 | 37.95 | 1,138,168 | -0.46(-1.19%) |
Dec 28, 2009 | 38.56 | 38.59 | 38.35 | 38.40 | 1,225,007 | -0.11(-0.29%) |
Dec 24, 2009 | 38.41 | 38.57 | 38.37 | 38.52 | 434,259 | +0.14(+0.37%) |
Dec 23, 2009 | 38.30 | 38.44 | 38.29 | 38.37 | 1,012,760 | +0.09(+0.24%) |
Dec 22, 2009 | 38.24 | 38.29 | 38.18 | 38.28 | 995,268 | +0.08(+0.22%) |
Dec 21, 2009 | 38.16 | 38.21 | 38.09 | 38.20 | 1,488,259 | +0.11(+0.30%) |
Dec 18, 2009 | 38.14 | 38.17 | 38.07 | 38.09 | 648,022 | -0.02(-0.06%) |
Dec 17, 2009 | 38.07 | 38.14 | 38.02 | 38.11 | 805,692 | -0.02(-0.06%) |
Dec 16, 2009 | 38.13 | 38.15 | 37.94 | 38.13 | 1,429,233 | +0.09(+0.23%) |
Dec 15, 2009 | 38.07 | 38.11 | 37.92 | 38.04 | 960,954 | -0.04(-0.10%) |
Dec 14, 2009 | 37.94 | 38.14 | 37.93 | 38.08 | 2,606,531 | +0.30(+0.81%) |
Dec 11, 2009 | 37.81 | 37.83 | 37.74 | 37.78 | 1,022,352 | +0.02(+0.06%) |
Dec 10, 2009 | 37.64 | 37.76 | 37.64 | 37.76 | 922,748 | +0.19(+0.50%) |
Dec 09, 2009 | 37.60 | 37.64 | 37.56 | 37.57 | 821,432 | +0.00(+0.00%) |
Dec 08, 2009 | 37.52 | 37.59 | 37.45 | 37.57 | 826,155 | +0.04(+0.12%) |
Dec 07, 2009 | 37.52 | 37.56 | 37.44 | 37.53 | 913,893 | +0.05(+0.13%) |
Dec 04, 2009 | 37.46 | 37.61 | 37.46 | 37.48 | 1,224,089 | +0.15(+0.41%) |
Dec 03, 2009 | 37.34 | 37.48 | 37.31 | 37.33 | 1,126,607 | +0.05(+0.13%) |
Dec 02, 2009 | 37.24 | 37.35 | 37.20 | 37.28 | 1,236,587 | +0.04(+0.11%) |
Dec 01, 2009 | 37.19 | 37.30 | 37.09 | 37.24 | 1,723,737 | -0.09(-0.23%) |
Nov 30, 2009 | 37.20 | 37.41 | 37.20 | 37.33 | 1,551,219 | +0.12(+0.33%) |
Nov 27, 2009 | 37.09 | 37.31 | 36.96 | 37.21 | 1,311,519 | -0.26(-0.70%) |
Nov 25, 2009 | 37.48 | 37.65 | 37.46 | 37.47 | 1,262,953 | +0.02(+0.05%) |
Nov 24, 2009 | 37.48 | 37.50 | 37.39 | 37.45 | 1,212,249 | +0.02(+0.06%) |
Nov 23, 2009 | 37.49 | 37.53 | 37.41 | 37.43 | 986,250 | -0.04(-0.10%) |
Nov 20, 2009 | 37.43 | 37.52 | 37.37 | 37.47 | 1,252,293 | -0.01(-0.02%) |
Nov 19, 2009 | 37.46 | 37.50 | 37.31 | 37.47 | 1,564,139 | +0.08(+0.21%) |
Nov 18, 2009 | 37.53 | 37.56 | 37.40 | 37.40 | 1,450,233 | -0.10(-0.25%) |
Nov 17, 2009 | 37.58 | 37.58 | 37.44 | 37.49 | 1,008,818 | -0.01(-0.02%) |
Nov 16, 2009 | 37.51 | 37.65 | 37.39 | 37.50 | 1,645,017 | +0.17(+0.47%) |
Nov 13, 2009 | 37.36 | 37.41 | 37.26 | 37.33 | 1,129,948 | -0.07(-0.20%) |
Nov 12, 2009 | 37.41 | 37.42 | 37.26 | 37.40 | 1,426,348 | +0.04(+0.12%) |
Nov 11, 2009 | 37.35 | 37.46 | 37.32 | 37.36 | 1,172,416 | +0.02(+0.06%) |
Nov 10, 2009 | 37.31 | 37.36 | 37.22 | 37.34 | 1,536,625 | -0.01(-0.04%) |
Nov 09, 2009 | 37.28 | 37.36 | 37.24 | 37.35 | 1,314,807 | +0.15(+0.40%) |
Nov 06, 2009 | 37.14 | 37.22 | 37.10 | 37.20 | 1,260,244 | +0.03(+0.09%) |
Nov 05, 2009 | 37.21 | 37.22 | 37.04 | 37.17 | 1,166,232 | +0.03(+0.08%) |
Nov 04, 2009 | 37.33 | 37.37 | 37.06 | 37.14 | 1,582,756 | +0.06(+0.15%) |
Nov 03, 2009 | 36.76 | 37.19 | 36.76 | 37.08 | 2,612,836 | +0.08(+0.22%) |
Nov 02, 2009 | 36.91 | 37.18 | 36.78 | 37.00 | 3,306,882 | -0.02(-0.05%) |
Oct 30, 2009 | 37.37 | 37.46 | 36.88 | 37.01 | 3,374,376 | -0.35(-0.94%) |
Oct 29, 2009 | 37.01 | 37.57 | 36.96 | 37.37 | 3,107,707 | +0.52(+1.40%) |
Oct 28, 2009 | 37.54 | 37.58 | 36.84 | 36.85 | 2,913,268 | -0.62(-1.65%) |
Oct 27, 2009 | 37.76 | 37.76 | 37.39 | 37.47 | 3,516,084 | -0.30(-0.78%) |
Oct 26, 2009 | 37.66 | 37.82 | 37.64 | 37.76 | 1,794,503 | +0.02(+0.06%) |
Oct 23, 2009 | 37.77 | 37.77 | 37.65 | 37.74 | 966,827 | -0.07(-0.17%) |
Oct 22, 2009 | 37.66 | 37.81 | 37.57 | 37.81 | 1,486,897 | +0.29(+0.76%) |
Oct 21, 2009 | 37.51 | 37.77 | 37.44 | 37.52 | 1,999,966 | +0.07(+0.17%) |
Oct 20, 2009 | 37.49 | 37.51 | 37.39 | 37.45 | 964,777 | +0.07(+0.19%) |
Oct 19, 2009 | 37.44 | 37.49 | 37.35 | 37.38 | 1,230,334 | +0.01(+0.02%) |
Oct 16, 2009 | 37.40 | 37.41 | 37.20 | 37.37 | 1,019,650 | -0.00(-0.01%) |
Oct 15, 2009 | 37.40 | 37.41 | 37.26 | 37.38 | 879,266 | -0.01(-0.02%) |
Oct 14, 2009 | 37.37 | 37.42 | 37.27 | 37.39 | 1,725,681 | +0.15(+0.40%) |
Oct 13, 2009 | 37.31 | 37.31 | 37.02 | 37.24 | 679,932 | -0.01(-0.02%) |
Oct 12, 2009 | 37.29 | 37.32 | 37.18 | 37.25 | 815,010 | -0.01(-0.02%) |
Oct 09, 2009 | 36.98 | 37.26 | 36.91 | 37.26 | 1,564,935 | +0.14(+0.39%) |
Oct 08, 2009 | 36.88 | 37.12 | 36.88 | 37.11 | 1,897,796 | +0.23(+0.64%) |
Oct 07, 2009 | 36.55 | 36.97 | 36.55 | 36.88 | 1,466,753 | +0.27(+0.74%) |
Oct 06, 2009 | 36.84 | 37.01 | 36.59 | 36.61 | 1,871,617 | -0.13(-0.34%) |
Oct 05, 2009 | 36.36 | 36.74 | 36.31 | 36.74 | 1,279,876 | +0.49(+1.34%) |
Oct 02, 2009 | 36.08 | 36.33 | 35.63 | 36.25 | 3,898,457 | +0.01(+0.04%) |