Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.79 | 34.61 | 34.61 | 34.61 | 873,079 | -0.15(-0.42%) |
Dec 30, 2009 | 34.58 | 34.81 | 34.43 | 34.76 | 965,164 | +0.10(+0.28%) |
Dec 29, 2009 | 34.91 | 35.17 | 34.60 | 34.66 | 530,003 | -0.26(-0.74%) |
Dec 28, 2009 | 35.56 | 35.56 | 34.76 | 34.92 | 686,496 | -0.55(-1.56%) |
Dec 24, 2009 | 35.04 | 35.49 | 34.95 | 35.47 | 444,825 | +0.57(+1.62%) |
Dec 23, 2009 | 34.91 | 35.22 | 34.67 | 34.91 | 937,591 | -0.06(-0.17%) |
Dec 22, 2009 | 34.87 | 35.19 | 34.75 | 34.96 | 988,587 | +0.31(+0.89%) |
Dec 21, 2009 | 33.73 | 34.88 | 33.70 | 34.65 | 1,522,477 | +1.21(+3.61%) |
Dec 18, 2009 | 33.88 | 33.95 | 33.22 | 33.45 | 2,450,100 | -0.23(-0.68%) |
Dec 17, 2009 | 33.95 | 34.15 | 33.63 | 33.67 | 1,332,282 | -0.81(-2.35%) |
Dec 16, 2009 | 34.46 | 34.59 | 34.03 | 34.48 | 1,703,466 | +0.14(+0.41%) |
Dec 15, 2009 | 35.20 | 35.58 | 34.15 | 34.35 | 4,643,620 | -1.10(-3.12%) |
Dec 14, 2009 | 35.75 | 35.75 | 35.37 | 35.45 | 2,720,084 | +0.41(+1.18%) |
Dec 11, 2009 | 34.79 | 35.17 | 34.68 | 35.04 | 1,653,390 | +0.32(+0.91%) |
Dec 10, 2009 | 34.84 | 34.97 | 34.45 | 34.72 | 3,689,938 | +0.71(+2.10%) |
Dec 09, 2009 | 33.42 | 34.18 | 33.08 | 34.01 | 2,244,261 | +0.62(+1.85%) |
Dec 08, 2009 | 33.46 | 33.62 | 33.00 | 33.39 | 1,527,558 | -0.47(-1.39%) |
Dec 07, 2009 | 33.53 | 34.04 | 33.39 | 33.86 | 1,975,511 | +0.22(+0.66%) |
Dec 04, 2009 | 33.00 | 33.71 | 32.80 | 33.64 | 2,887,333 | +1.22(+3.77%) |
Dec 03, 2009 | 32.53 | 32.95 | 32.36 | 32.41 | 1,338,279 | -0.11(-0.34%) |
Dec 02, 2009 | 32.39 | 32.77 | 32.20 | 32.53 | 1,091,412 | +0.07(+0.20%) |
Dec 01, 2009 | 32.26 | 32.78 | 32.04 | 32.46 | 1,510,571 | +0.42(+1.31%) |
Nov 30, 2009 | 31.82 | 32.08 | 31.52 | 32.04 | 1,810,282 | -0.01(-0.05%) |
Nov 27, 2009 | 31.67 | 32.13 | 31.27 | 32.05 | 1,099,168 | -0.47(-1.45%) |
Nov 25, 2009 | 32.90 | 32.97 | 32.45 | 32.53 | 1,580,344 | -0.34(-1.03%) |
Nov 24, 2009 | 32.63 | 33.00 | 31.98 | 32.86 | 2,001,597 | +0.24(+0.72%) |
Nov 23, 2009 | 32.83 | 33.24 | 32.46 | 32.63 | 995,817 | +0.14(+0.43%) |
Nov 20, 2009 | 32.84 | 32.85 | 31.87 | 32.49 | 1,460,517 | -0.37(-1.12%) |
Nov 19, 2009 | 33.25 | 33.41 | 32.54 | 32.86 | 1,371,952 | -0.68(-2.02%) |
Nov 18, 2009 | 34.18 | 34.42 | 33.21 | 33.53 | 2,019,853 | +0.24(+0.73%) |
Nov 17, 2009 | 33.28 | 33.38 | 32.67 | 33.29 | 1,254,369 | -0.04(-0.13%) |
Nov 16, 2009 | 32.33 | 33.59 | 32.33 | 33.34 | 2,388,924 | +1.19(+3.71%) |
Nov 13, 2009 | 31.82 | 32.40 | 31.46 | 32.14 | 1,409,139 | +0.43(+1.37%) |
Nov 12, 2009 | 32.27 | 32.28 | 31.54 | 31.71 | 2,024,491 | -0.55(-1.71%) |
Nov 11, 2009 | 32.50 | 32.96 | 32.10 | 32.26 | 2,332,569 | +0.21(+0.64%) |
Nov 10, 2009 | 31.97 | 32.99 | 31.86 | 32.05 | 3,542,864 | +0.15(+0.48%) |
Nov 09, 2009 | 32.23 | 32.55 | 30.71 | 31.90 | 4,342,337 | -0.01(-0.05%) |
Nov 06, 2009 | 32.49 | 32.52 | 31.10 | 31.91 | 4,324,337 | -0.07(-0.23%) |
Nov 05, 2009 | 31.36 | 32.59 | 31.35 | 31.99 | 1,657,872 | +1.01(+3.26%) |
Nov 04, 2009 | 31.18 | 31.67 | 30.95 | 30.98 | 1,771,491 | -0.01(-0.05%) |
Nov 03, 2009 | 29.37 | 31.05 | 29.35 | 30.99 | 3,213,925 | +1.32(+4.44%) |
Nov 02, 2009 | 30.22 | 30.56 | 29.02 | 29.67 | 3,558,828 | -0.49(-1.64%) |
Oct 30, 2009 | 31.51 | 31.72 | 30.05 | 30.17 | 3,299,398 | -1.45(-4.59%) |
Oct 29, 2009 | 30.61 | 31.76 | 30.52 | 31.62 | 1,579,066 | +1.25(+4.10%) |
Oct 28, 2009 | 31.28 | 31.34 | 30.35 | 30.37 | 1,806,799 | -1.05(-3.33%) |
Oct 27, 2009 | 31.53 | 31.78 | 31.18 | 31.42 | 1,294,745 | -0.14(-0.44%) |
Oct 26, 2009 | 31.83 | 32.44 | 31.29 | 31.56 | 904,898 | -0.31(-0.97%) |
Oct 23, 2009 | 31.83 | 31.99 | 31.62 | 31.87 | 1,138,283 | -0.45(-1.39%) |
Oct 22, 2009 | 31.94 | 32.41 | 31.34 | 32.32 | 1,169,853 | +0.42(+1.32%) |
Oct 21, 2009 | 31.20 | 32.39 | 31.20 | 31.90 | 2,257,300 | +0.65(+2.07%) |
Oct 20, 2009 | 31.07 | 31.32 | 31.04 | 31.25 | 877,669 | -0.24(-0.75%) |
Oct 19, 2009 | 31.41 | 31.85 | 31.02 | 31.49 | 905,252 | +0.30(+0.97%) |
Oct 16, 2009 | 31.27 | 31.31 | 30.82 | 31.18 | 1,278,440 | -0.41(-1.31%) |
Oct 15, 2009 | 31.16 | 31.73 | 31.12 | 31.60 | 1,526,240 | +0.24(+0.75%) |
Oct 14, 2009 | 30.96 | 31.46 | 30.54 | 31.36 | 1,528,114 | +0.84(+2.75%) |
Oct 13, 2009 | 30.51 | 30.67 | 30.20 | 30.52 | 886,664 | -0.13(-0.43%) |
Oct 12, 2009 | 30.92 | 30.94 | 30.48 | 30.65 | 751,329 | +0.21(+0.68%) |
Oct 09, 2009 | 30.69 | 30.76 | 30.16 | 30.45 | 2,269,899 | -0.35(-1.15%) |
Oct 08, 2009 | 30.60 | 31.09 | 30.60 | 30.80 | 1,487,607 | +0.41(+1.33%) |
Oct 07, 2009 | 30.78 | 30.78 | 30.14 | 30.40 | 2,367,661 | -0.43(-1.41%) |
Oct 06, 2009 | 30.67 | 31.12 | 30.49 | 30.83 | 1,750,637 | +0.41(+1.36%) |
Oct 05, 2009 | 30.14 | 30.60 | 29.90 | 30.42 | 1,376,928 | +0.40(+1.33%) |
Oct 02, 2009 | 29.82 | 30.37 | 29.60 | 30.02 | 1,911,228 | -0.27(-0.90%) |