Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.65 | 32.39 | 32.39 | 32.39 | 1,343,200 | -0.07(-0.22%) |
Dec 30, 2009 | 32.58 | 32.70 | 32.34 | 32.46 | 1,245,473 | -0.34(-1.04%) |
Dec 29, 2009 | 33.33 | 33.61 | 32.75 | 32.80 | 1,845,928 | -0.12(-0.36%) |
Dec 28, 2009 | 33.01 | 33.19 | 32.71 | 32.92 | 1,098,536 | +0.15(+0.46%) |
Dec 24, 2009 | 32.33 | 32.97 | 32.24 | 32.77 | 978,782 | +0.52(+1.61%) |
Dec 23, 2009 | 31.86 | 32.29 | 31.78 | 32.25 | 2,058,786 | +0.75(+2.38%) |
Dec 22, 2009 | 31.53 | 31.64 | 31.10 | 31.50 | 1,720,660 | +0.33(+1.06%) |
Dec 21, 2009 | 31.36 | 31.44 | 31.00 | 31.17 | 2,299,145 | +0.43(+1.40%) |
Dec 18, 2009 | 30.98 | 31.12 | 30.46 | 30.74 | 3,636,842 | +0.20(+0.65%) |
Dec 17, 2009 | 30.43 | 30.75 | 30.16 | 30.54 | 3,085,918 | -0.58(-1.86%) |
Dec 16, 2009 | 30.58 | 31.25 | 30.40 | 31.12 | 2,957,473 | +0.69(+2.27%) |
Dec 15, 2009 | 29.99 | 30.61 | 29.84 | 30.43 | 3,620,676 | +0.76(+2.56%) |
Dec 14, 2009 | 29.80 | 29.83 | 29.50 | 29.67 | 4,129,737 | +1.41(+4.99%) |
Dec 11, 2009 | 28.37 | 28.57 | 28.15 | 28.26 | 3,183,952 | +0.06(+0.21%) |
Dec 10, 2009 | 28.52 | 28.52 | 27.81 | 28.20 | 4,069,216 | +0.11(+0.39%) |
Dec 09, 2009 | 28.47 | 28.47 | 27.56 | 28.09 | 5,372,850 | -23.00(-45.02%) |
Dec 08, 2009 | 51.53 | 51.70 | 50.82 | 51.09 | 2,516,200 | -0.91(-1.75%) |
Dec 07, 2009 | 51.85 | 52.69 | 51.83 | 52.00 | 2,249,680 | -0.31(-0.59%) |
Dec 04, 2009 | 53.17 | 53.80 | 51.75 | 52.31 | 3,345,703 | +0.20(+0.38%) |
Dec 03, 2009 | 53.59 | 53.59 | 51.86 | 52.11 | 3,737,121 | -1.58(-2.94%) |
Dec 02, 2009 | 55.18 | 55.20 | 53.30 | 53.69 | 3,753,447 | -1.40(-2.54%) |
Dec 01, 2009 | 54.67 | 55.43 | 54.61 | 55.09 | 2,892,930 | +1.21(+2.25%) |
Nov 30, 2009 | 53.86 | 54.64 | 53.19 | 53.88 | 2,852,175 | +0.37(+0.69%) |
Nov 27, 2009 | 52.22 | 53.74 | 52.00 | 53.51 | 1,377,199 | -1.35(-2.46%) |
Nov 25, 2009 | 53.40 | 54.99 | 52.94 | 54.86 | 2,716,520 | +1.86(+3.51%) |
Nov 24, 2009 | 52.85 | 53.40 | 51.91 | 53.00 | 3,036,918 | +0.05(+0.09%) |
Nov 23, 2009 | 54.23 | 54.29 | 52.68 | 52.95 | 2,385,070 | +0.15(+0.28%) |
Nov 20, 2009 | 52.88 | 53.14 | 52.38 | 52.80 | 2,283,050 | -0.47(-0.88%) |
Nov 19, 2009 | 54.14 | 54.65 | 52.87 | 53.27 | 2,494,870 | -1.59(-2.90%) |
Nov 18, 2009 | 55.59 | 56.02 | 54.58 | 54.86 | 2,809,451 | -0.51(-0.92%) |
Nov 17, 2009 | 54.70 | 55.37 | 54.25 | 55.37 | 3,296,960 | +0.24(+0.44%) |
Nov 16, 2009 | 56.48 | 56.72 | 55.03 | 55.13 | 3,320,729 | -0.43(-0.77%) |
Nov 13, 2009 | 56.36 | 56.47 | 55.09 | 55.56 | 3,034,914 | -0.55(-0.98%) |
Nov 12, 2009 | 57.21 | 57.67 | 55.78 | 56.11 | 3,482,358 | -1.91(-3.29%) |
Nov 11, 2009 | 59.45 | 59.68 | 57.57 | 58.02 | 2,923,634 | -0.69(-1.18%) |
Nov 10, 2009 | 59.09 | 59.29 | 57.86 | 58.71 | 2,322,522 | -0.69(-1.16%) |
Nov 09, 2009 | 58.36 | 59.64 | 58.36 | 59.40 | 1,747,529 | +2.61(+4.60%) |
Nov 06, 2009 | 56.91 | 58.44 | 56.54 | 56.79 | 2,639,701 | -0.48(-0.84%) |
Nov 05, 2009 | 57.06 | 57.94 | 56.55 | 57.27 | 1,691,073 | +0.22(+0.39%) |
Nov 04, 2009 | 57.32 | 58.37 | 56.91 | 57.05 | 2,798,097 | +0.51(+0.90%) |
Nov 03, 2009 | 55.06 | 56.82 | 54.65 | 56.54 | 3,117,966 | +0.86(+1.54%) |
Nov 02, 2009 | 55.64 | 56.72 | 54.94 | 55.68 | 3,035,760 | +0.29(+0.52%) |
Oct 30, 2009 | 57.29 | 57.62 | 54.68 | 55.39 | 4,394,220 | -2.39(-4.14%) |
Oct 29, 2009 | 56.02 | 58.00 | 55.92 | 57.78 | 2,315,815 | +2.29(+4.13%) |
Oct 28, 2009 | 57.97 | 58.08 | 55.30 | 55.49 | 3,486,945 | -3.01(-5.15%) |
Oct 27, 2009 | 58.73 | 59.51 | 58.35 | 58.50 | 3,198,559 | -0.28(-0.48%) |
Oct 26, 2009 | 60.27 | 61.35 | 58.55 | 58.78 | 2,791,261 | -1.33(-2.21%) |
Oct 23, 2009 | 60.17 | 60.27 | 59.81 | 60.11 | 2,410,483 | -1.56(-2.53%) |
Oct 22, 2009 | 61.06 | 61.80 | 60.11 | 61.67 | 2,368,295 | +0.42(+0.69%) |
Oct 21, 2009 | 61.17 | 62.76 | 60.73 | 61.25 | 3,528,236 | -0.20(-0.33%) |
Oct 20, 2009 | 61.19 | 61.73 | 61.13 | 61.45 | 2,464,099 | -1.01(-1.62%) |
Oct 19, 2009 | 62.77 | 63.19 | 61.90 | 62.46 | 2,328,548 | +0.04(+0.06%) |
Oct 16, 2009 | 61.84 | 62.79 | 61.63 | 62.42 | 2,057,201 | -0.27(-0.43%) |
Oct 15, 2009 | 62.54 | 62.95 | 61.91 | 62.69 | 3,381,516 | -0.28(-0.44%) |
Oct 14, 2009 | 62.20 | 62.97 | 62.15 | 62.97 | 2,804,651 | +1.33(+2.16%) |
Oct 13, 2009 | 60.84 | 61.80 | 59.96 | 61.64 | 2,519,807 | +0.78(+1.28%) |
Oct 12, 2009 | 61.59 | 61.81 | 60.62 | 60.86 | 1,036,563 | +0.60(+1.00%) |
Oct 09, 2009 | 59.96 | 60.72 | 59.73 | 60.26 | 2,492,662 | +0.43(+0.72%) |
Oct 08, 2009 | 58.05 | 60.00 | 57.51 | 59.83 | 2,875,188 | +2.46(+4.29%) |
Oct 07, 2009 | 58.24 | 58.33 | 56.82 | 57.37 | 2,085,282 | -0.56(-0.97%) |
Oct 06, 2009 | 57.45 | 58.57 | 57.33 | 57.93 | 1,977,801 | +1.35(+2.39%) |
Oct 05, 2009 | 55.55 | 57.02 | 55.01 | 56.58 | 2,213,257 | +1.50(+2.72%) |
Oct 02, 2009 | 54.49 | 55.90 | 54.18 | 55.08 | 2,650,167 | -0.41(-0.74%) |