Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.96 | 31.88 | 31.88 | 31.88 | 863,116 | -0.02(-0.07%) |
Dec 30, 2009 | 31.56 | 31.90 | 31.46 | 31.90 | 796,066 | +0.10(+0.31%) |
Dec 29, 2009 | 31.81 | 31.95 | 31.64 | 31.80 | 742,532 | +0.04(+0.13%) |
Dec 28, 2009 | 31.62 | 31.79 | 31.39 | 31.76 | 1,117,269 | +0.24(+0.76%) |
Dec 24, 2009 | 31.46 | 31.59 | 31.39 | 31.52 | 547,847 | +0.06(+0.20%) |
Dec 23, 2009 | 31.24 | 31.55 | 31.07 | 31.46 | 1,220,233 | +0.30(+0.97%) |
Dec 22, 2009 | 30.95 | 31.21 | 30.81 | 31.15 | 1,308,741 | +0.25(+0.82%) |
Dec 21, 2009 | 30.79 | 30.95 | 30.74 | 30.90 | 761,268 | +0.24(+0.78%) |
Dec 18, 2009 | 30.47 | 30.69 | 30.27 | 30.66 | 1,501,130 | +0.19(+0.63%) |
Dec 17, 2009 | 30.88 | 30.88 | 30.47 | 30.47 | 3,253,262 | -0.46(-1.48%) |
Dec 16, 2009 | 31.24 | 31.39 | 30.88 | 30.93 | 1,804,786 | -0.17(-0.54%) |
Dec 15, 2009 | 31.61 | 31.76 | 30.94 | 31.10 | 2,628,514 | -0.48(-1.52%) |
Dec 14, 2009 | 31.68 | 31.72 | 31.56 | 31.58 | 1,996,441 | -0.23(-0.73%) |
Dec 11, 2009 | 32.14 | 32.23 | 31.77 | 31.81 | 1,250,037 | -0.23(-0.73%) |
Dec 10, 2009 | 32.35 | 32.56 | 31.91 | 32.04 | 1,148,980 | -0.16(-0.50%) |
Dec 09, 2009 | 31.89 | 32.25 | 31.67 | 32.20 | 1,603,892 | +0.37(+1.15%) |
Dec 08, 2009 | 32.11 | 32.25 | 31.63 | 31.84 | 1,438,530 | -0.44(-1.36%) |
Dec 07, 2009 | 32.19 | 32.47 | 32.03 | 32.28 | 1,193,139 | +0.00(+0.00%) |
Dec 04, 2009 | 32.19 | 32.45 | 31.91 | 32.28 | 1,782,606 | +0.32(+1.02%) |
Dec 03, 2009 | 32.30 | 32.32 | 31.89 | 31.95 | 806,492 | -0.25(-0.77%) |
Dec 02, 2009 | 32.13 | 32.32 | 31.81 | 32.20 | 1,067,148 | +0.01(+0.02%) |
Dec 01, 2009 | 32.13 | 32.37 | 31.90 | 32.19 | 1,737,355 | +0.28(+0.86%) |
Nov 30, 2009 | 31.89 | 32.08 | 31.60 | 31.92 | 1,258,003 | +0.14(+0.44%) |
Nov 27, 2009 | 31.77 | 31.94 | 31.08 | 31.77 | 595,577 | -0.43(-1.34%) |
Nov 25, 2009 | 32.37 | 32.41 | 32.05 | 32.20 | 876,911 | -0.25(-0.78%) |
Nov 24, 2009 | 32.51 | 32.74 | 32.30 | 32.46 | 1,168,012 | +0.13(+0.39%) |
Nov 23, 2009 | 32.47 | 32.65 | 32.20 | 32.33 | 1,211,239 | +0.16(+0.50%) |
Nov 20, 2009 | 32.28 | 32.35 | 32.05 | 32.17 | 1,063,737 | -0.11(-0.33%) |
Nov 19, 2009 | 32.26 | 32.50 | 31.72 | 32.28 | 1,668,691 | -0.22(-0.67%) |
Nov 18, 2009 | 32.49 | 32.67 | 32.27 | 32.49 | 1,150,502 | -0.05(-0.15%) |
Nov 17, 2009 | 32.61 | 32.83 | 32.32 | 32.54 | 1,262,995 | -0.15(-0.45%) |
Nov 16, 2009 | 32.39 | 32.97 | 32.32 | 32.69 | 1,276,017 | +0.44(+1.38%) |
Nov 13, 2009 | 32.52 | 32.66 | 32.18 | 32.25 | 1,523,800 | +0.10(+0.31%) |
Nov 12, 2009 | 32.65 | 32.71 | 32.09 | 32.15 | 2,197,032 | -0.42(-1.30%) |
Nov 11, 2009 | 31.73 | 32.68 | 31.68 | 32.57 | 2,860,755 | +0.92(+2.92%) |
Nov 10, 2009 | 31.72 | 31.77 | 31.52 | 31.65 | 1,513,260 | -0.10(-0.31%) |
Nov 09, 2009 | 31.20 | 31.77 | 31.13 | 31.75 | 2,281,583 | +0.79(+2.55%) |
Nov 06, 2009 | 30.91 | 31.29 | 30.82 | 30.95 | 2,503,822 | -0.01(-0.05%) |
Nov 05, 2009 | 31.85 | 32.08 | 30.88 | 30.97 | 6,354,259 | -0.92(-2.90%) |
Nov 04, 2009 | 35.50 | 35.57 | 31.62 | 31.89 | 8,447,154 | -2.98(-8.54%) |
Nov 03, 2009 | 34.95 | 35.05 | 34.22 | 34.87 | 1,903,322 | -0.23(-0.64%) |
Nov 02, 2009 | 34.70 | 35.47 | 34.45 | 35.10 | 1,590,333 | +0.53(+1.53%) |
Oct 30, 2009 | 34.92 | 34.94 | 34.27 | 34.57 | 1,341,764 | -0.34(-0.97%) |
Oct 29, 2009 | 34.72 | 34.91 | 34.25 | 34.91 | 1,440,091 | +0.48(+1.39%) |
Oct 28, 2009 | 34.99 | 35.28 | 34.34 | 34.43 | 1,361,258 | -0.67(-1.91%) |
Oct 27, 2009 | 35.72 | 35.72 | 35.05 | 35.10 | 1,399,950 | -0.52(-1.45%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.33 | 35.61 | 1,704,223 | +0.15(+0.42%) |
Oct 23, 2009 | 35.31 | 35.52 | 35.11 | 35.47 | 1,417,465 | -0.18(-0.50%) |
Oct 22, 2009 | 35.29 | 35.80 | 35.13 | 35.64 | 1,316,848 | +0.35(+1.00%) |
Oct 21, 2009 | 35.35 | 36.08 | 35.25 | 35.29 | 2,250,226 | -0.20(-0.58%) |
Oct 20, 2009 | 35.49 | 35.55 | 35.41 | 35.49 | 1,934,197 | +0.00(+0.00%) |
Oct 19, 2009 | 35.32 | 35.59 | 35.24 | 35.49 | 1,622,197 | +0.23(+0.66%) |
Oct 16, 2009 | 35.28 | 35.60 | 35.22 | 35.26 | 2,720,066 | -0.19(-0.54%) |
Oct 15, 2009 | 35.08 | 35.80 | 35.05 | 35.45 | 2,763,234 | -0.08(-0.22%) |
Oct 14, 2009 | 35.88 | 35.96 | 35.33 | 35.53 | 2,763,950 | -0.08(-0.24%) |
Oct 13, 2009 | 35.18 | 35.70 | 35.16 | 35.61 | 1,602,660 | +0.37(+1.06%) |
Oct 12, 2009 | 35.25 | 35.31 | 35.04 | 35.24 | 1,642,412 | +0.13(+0.36%) |
Oct 09, 2009 | 34.88 | 35.16 | 34.83 | 35.11 | 977,502 | +0.12(+0.34%) |
Oct 08, 2009 | 35.18 | 35.25 | 34.84 | 34.99 | 1,224,273 | -0.13(-0.36%) |
Oct 07, 2009 | 34.82 | 35.20 | 34.42 | 35.12 | 1,913,333 | +0.30(+0.85%) |
Oct 06, 2009 | 34.41 | 35.02 | 34.31 | 34.82 | 1,661,800 | +0.53(+1.54%) |
Oct 05, 2009 | 33.94 | 34.34 | 33.33 | 34.29 | 1,857,804 | +0.61(+1.80%) |
Oct 02, 2009 | 34.12 | 34.17 | 33.18 | 33.69 | 2,732,635 | -0.58(-1.69%) |