Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.86 | 34.47 | 34.47 | 34.47 | 22,284,158 | -0.24(-0.70%) |
Dec 30, 2009 | 34.53 | 34.71 | 34.45 | 34.71 | 20,155,310 | -0.14(-0.41%) |
Dec 29, 2009 | 35.03 | 35.04 | 34.72 | 34.85 | 17,079,154 | +0.06(+0.16%) |
Dec 28, 2009 | 34.82 | 34.82 | 34.68 | 34.80 | 18,865,874 | +0.15(+0.43%) |
Dec 24, 2009 | 34.64 | 34.70 | 34.57 | 34.65 | 7,986,468 | +0.14(+0.40%) |
Dec 23, 2009 | 34.38 | 34.51 | 34.23 | 34.51 | 17,135,630 | +0.31(+0.91%) |
Dec 22, 2009 | 34.15 | 34.28 | 34.03 | 34.20 | 25,003,976 | +0.42(+1.24%) |
Dec 21, 2009 | 33.67 | 33.87 | 33.63 | 33.78 | 24,512,482 | +0.18(+0.53%) |
Dec 18, 2009 | 33.66 | 33.74 | 33.23 | 33.60 | 30,632,566 | +0.08(+0.24%) |
Dec 17, 2009 | 33.71 | 33.78 | 33.44 | 33.52 | 33,204,526 | -0.81(-2.36%) |
Dec 16, 2009 | 34.26 | 34.50 | 34.22 | 34.33 | 28,252,036 | +0.40(+1.17%) |
Dec 15, 2009 | 33.88 | 34.14 | 33.85 | 33.93 | 26,457,470 | -0.38(-1.11%) |
Dec 14, 2009 | 34.26 | 34.33 | 34.21 | 34.31 | 37,844,260 | +0.33(+0.97%) |
Dec 11, 2009 | 34.10 | 34.15 | 33.90 | 33.98 | 37,205,752 | -0.01(-0.04%) |
Dec 10, 2009 | 34.07 | 34.18 | 33.56 | 33.99 | 20,287,012 | +0.10(+0.31%) |
Dec 09, 2009 | 33.85 | 34.01 | 33.53 | 33.89 | 26,822,812 | -0.04(-0.13%) |
Dec 08, 2009 | 34.18 | 34.19 | 33.84 | 33.93 | 27,006,278 | -0.60(-1.74%) |
Dec 07, 2009 | 34.50 | 34.82 | 34.47 | 34.53 | 21,310,340 | -0.20(-0.58%) |
Dec 04, 2009 | 35.15 | 35.33 | 34.50 | 34.74 | 29,152,152 | -0.11(-0.32%) |
Dec 03, 2009 | 35.13 | 35.31 | 34.75 | 34.85 | 25,645,744 | -0.08(-0.23%) |
Dec 02, 2009 | 34.85 | 35.12 | 34.78 | 34.93 | 21,272,754 | +0.06(+0.16%) |
Dec 01, 2009 | 34.60 | 34.98 | 34.54 | 34.87 | 29,298,492 | +0.93(+2.74%) |
Nov 30, 2009 | 33.85 | 34.16 | 33.64 | 33.94 | 34,039,100 | +0.11(+0.33%) |
Nov 27, 2009 | 33.41 | 34.08 | 33.36 | 33.83 | 23,676,724 | -1.00(-2.88%) |
Nov 25, 2009 | 34.66 | 34.86 | 34.50 | 34.83 | 24,942,282 | +0.46(+1.34%) |
Nov 24, 2009 | 34.44 | 34.52 | 34.12 | 34.37 | 38,518,216 | -0.14(-0.41%) |
Nov 23, 2009 | 34.59 | 34.78 | 34.42 | 34.52 | 27,928,538 | +0.61(+1.79%) |
Nov 20, 2009 | 33.68 | 33.94 | 33.66 | 33.91 | 25,099,326 | -0.19(-0.56%) |
Nov 19, 2009 | 34.26 | 34.26 | 33.83 | 34.10 | 35,605,072 | -0.66(-1.89%) |
Nov 18, 2009 | 34.89 | 34.91 | 34.56 | 34.75 | 19,770,972 | -0.11(-0.32%) |
Nov 17, 2009 | 34.74 | 34.90 | 34.53 | 34.86 | 25,080,208 | -0.23(-0.66%) |
Nov 16, 2009 | 34.85 | 35.30 | 34.83 | 35.10 | 29,547,730 | +0.55(+1.60%) |
Nov 13, 2009 | 34.26 | 34.66 | 34.08 | 34.55 | 33,615,116 | +0.48(+1.40%) |
Nov 12, 2009 | 34.44 | 34.61 | 34.00 | 34.07 | 29,640,808 | -0.50(-1.45%) |
Nov 11, 2009 | 34.71 | 34.87 | 34.41 | 34.57 | 24,066,146 | +0.10(+0.30%) |
Nov 10, 2009 | 34.29 | 34.55 | 34.24 | 34.47 | 31,961,266 | -0.18(-0.53%) |
Nov 09, 2009 | 34.31 | 34.66 | 34.26 | 34.65 | 28,649,318 | +0.94(+2.80%) |
Nov 06, 2009 | 33.38 | 33.76 | 33.30 | 33.71 | 20,808,750 | +0.10(+0.29%) |
Nov 05, 2009 | 33.50 | 33.79 | 33.40 | 33.61 | 22,017,210 | +0.43(+1.29%) |
Nov 04, 2009 | 33.28 | 33.50 | 33.08 | 33.18 | 39,724,428 | +0.33(+1.01%) |
Nov 03, 2009 | 32.38 | 32.92 | 32.34 | 32.85 | 31,934,388 | -0.13(-0.39%) |
Nov 02, 2009 | 32.95 | 33.43 | 32.60 | 32.98 | 42,233,584 | +0.32(+0.98%) |
Oct 30, 2009 | 33.57 | 33.68 | 32.60 | 32.66 | 51,374,092 | -1.13(-3.34%) |
Oct 29, 2009 | 33.43 | 33.90 | 33.16 | 33.79 | 34,720,236 | +0.97(+2.97%) |
Oct 28, 2009 | 33.30 | 33.46 | 32.73 | 32.81 | 41,520,428 | -0.81(-2.42%) |
Oct 27, 2009 | 33.96 | 34.09 | 33.58 | 33.63 | 38,047,376 | -0.27(-0.80%) |
Oct 26, 2009 | 34.54 | 34.80 | 33.76 | 33.90 | 34,323,684 | -0.52(-1.51%) |
Oct 23, 2009 | 34.51 | 34.56 | 34.25 | 34.42 | 31,633,502 | -0.55(-1.58%) |
Oct 22, 2009 | 34.61 | 35.07 | 34.33 | 34.97 | 25,809,172 | +0.34(+0.97%) |
Oct 21, 2009 | 34.67 | 35.21 | 34.59 | 34.63 | 32,183,772 | -0.12(-0.34%) |
Oct 20, 2009 | 34.51 | 34.75 | 34.50 | 34.75 | 23,991,450 | -0.18(-0.53%) |
Oct 19, 2009 | 34.71 | 35.04 | 34.56 | 34.93 | 26,321,802 | +0.55(+1.60%) |
Oct 16, 2009 | 34.33 | 34.52 | 34.16 | 34.38 | 31,754,918 | -0.53(-1.51%) |
Oct 15, 2009 | 34.58 | 34.91 | 34.54 | 34.91 | 26,214,158 | +0.16(+0.46%) |
Oct 14, 2009 | 34.59 | 34.78 | 34.48 | 34.75 | 27,131,794 | +0.82(+2.41%) |
Oct 13, 2009 | 33.99 | 34.03 | 33.70 | 33.93 | 19,090,468 | -0.08(-0.22%) |
Oct 12, 2009 | 34.23 | 34.25 | 33.94 | 34.01 | 15,719,361 | +0.20(+0.60%) |
Oct 09, 2009 | 33.77 | 33.85 | 33.62 | 33.80 | 14,998,597 | -0.09(-0.25%) |
Oct 08, 2009 | 33.84 | 34.10 | 33.64 | 33.89 | 24,366,738 | +0.48(+1.45%) |
Oct 07, 2009 | 33.27 | 33.41 | 33.15 | 33.41 | 32,745,322 | +0.12(+0.37%) |
Oct 06, 2009 | 33.11 | 33.53 | 33.09 | 33.28 | 30,630,100 | +0.55(+1.68%) |
Oct 05, 2009 | 32.28 | 32.85 | 32.23 | 32.73 | 25,849,342 | +0.47(+1.44%) |
Oct 02, 2009 | 32.14 | 32.54 | 32.12 | 32.27 | 45,165,984 | -0.36(-1.11%) |