Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.14 | 32.35 | 32.35 | 32.35 | 2,688,756 | -0.73(-2.19%) |
Dec 30, 2009 | 33.23 | 33.30 | 32.97 | 33.08 | 2,359,941 | -0.25(-0.76%) |
Dec 29, 2009 | 33.48 | 33.50 | 33.05 | 33.33 | 3,538,689 | +0.07(+0.20%) |
Dec 28, 2009 | 32.89 | 33.26 | 32.73 | 33.26 | 3,933,918 | +0.48(+1.46%) |
Dec 24, 2009 | 33.15 | 33.19 | 32.72 | 32.78 | 1,259,646 | -0.30(-0.91%) |
Dec 23, 2009 | 33.19 | 33.42 | 32.88 | 33.08 | 2,969,708 | +0.00(+0.00%) |
Dec 22, 2009 | 32.99 | 33.37 | 32.67 | 33.08 | 4,924,395 | +0.32(+0.99%) |
Dec 21, 2009 | 32.08 | 32.82 | 32.02 | 32.76 | 6,072,527 | +0.73(+2.28%) |
Dec 18, 2009 | 32.17 | 32.17 | 31.34 | 32.03 | 6,951,082 | +0.09(+0.28%) |
Dec 17, 2009 | 32.36 | 32.46 | 31.93 | 31.94 | 4,741,990 | -0.74(-2.26%) |
Dec 16, 2009 | 33.14 | 33.18 | 32.59 | 32.67 | 4,846,058 | -0.24(-0.73%) |
Dec 15, 2009 | 33.47 | 33.48 | 32.87 | 32.91 | 5,967,519 | -0.79(-2.33%) |
Dec 14, 2009 | 33.57 | 33.74 | 33.47 | 33.70 | 5,204,152 | +0.35(+1.04%) |
Dec 11, 2009 | 33.24 | 33.44 | 32.97 | 33.35 | 5,441,344 | +0.45(+1.37%) |
Dec 10, 2009 | 32.41 | 33.17 | 32.41 | 32.90 | 8,495,516 | +0.70(+2.18%) |
Dec 09, 2009 | 32.30 | 32.35 | 32.02 | 32.20 | 3,901,371 | -0.08(-0.24%) |
Dec 08, 2009 | 32.57 | 32.74 | 32.18 | 32.28 | 4,195,985 | -0.43(-1.30%) |
Dec 07, 2009 | 33.00 | 33.00 | 32.42 | 32.70 | 6,937,920 | +0.49(+1.53%) |
Dec 04, 2009 | 32.99 | 33.23 | 32.05 | 32.21 | 8,341,578 | -0.29(-0.89%) |
Dec 03, 2009 | 32.27 | 33.19 | 32.18 | 32.50 | 11,635,373 | +0.27(+0.84%) |
Dec 02, 2009 | 31.75 | 32.35 | 31.58 | 32.23 | 6,161,933 | +0.46(+1.43%) |
Dec 01, 2009 | 32.09 | 32.45 | 31.61 | 31.77 | 8,305,419 | -0.10(-0.32%) |
Nov 30, 2009 | 32.93 | 32.97 | 31.75 | 31.88 | 9,801,744 | -0.79(-2.41%) |
Nov 27, 2009 | 32.63 | 32.92 | 32.24 | 32.66 | 4,000,372 | -0.65(-1.96%) |
Nov 25, 2009 | 32.49 | 33.33 | 32.30 | 33.32 | 8,018,761 | +1.04(+3.22%) |
Nov 24, 2009 | 32.12 | 32.63 | 32.12 | 32.28 | 5,768,025 | +0.13(+0.39%) |
Nov 23, 2009 | 32.60 | 32.83 | 32.06 | 32.15 | 5,824,651 | -0.22(-0.67%) |
Nov 20, 2009 | 32.46 | 32.95 | 32.24 | 32.37 | 6,143,436 | -0.22(-0.68%) |
Nov 19, 2009 | 32.69 | 32.78 | 32.28 | 32.59 | 4,914,638 | -0.22(-0.68%) |
Nov 18, 2009 | 33.07 | 33.32 | 32.74 | 32.81 | 5,313,691 | -0.43(-1.30%) |
Nov 17, 2009 | 33.62 | 33.92 | 32.85 | 33.24 | 7,868,906 | -0.36(-1.07%) |
Nov 16, 2009 | 33.59 | 33.88 | 33.36 | 33.60 | 6,043,279 | +0.30(+0.90%) |
Nov 13, 2009 | 32.97 | 33.35 | 32.76 | 33.30 | 5,456,684 | +0.53(+1.61%) |
Nov 12, 2009 | 33.29 | 33.35 | 32.63 | 32.78 | 10,814,081 | +0.03(+0.09%) |
Nov 11, 2009 | 33.83 | 33.83 | 32.35 | 32.75 | 13,520,008 | -1.06(-3.14%) |
Nov 10, 2009 | 34.12 | 34.64 | 33.75 | 33.81 | 5,580,047 | -0.37(-1.07%) |
Nov 09, 2009 | 33.79 | 34.49 | 33.36 | 34.17 | 6,523,729 | +0.17(+0.51%) |
Nov 06, 2009 | 33.40 | 34.08 | 33.07 | 34.00 | 5,096,055 | +0.84(+2.53%) |
Nov 05, 2009 | 32.60 | 33.84 | 32.01 | 33.16 | 19,418,706 | -0.76(-2.23%) |
Nov 04, 2009 | 34.19 | 34.66 | 33.67 | 33.92 | 8,335,732 | -0.10(-0.30%) |
Nov 03, 2009 | 34.36 | 34.59 | 33.35 | 34.02 | 10,866,583 | -0.61(-1.77%) |
Nov 02, 2009 | 34.50 | 34.83 | 33.73 | 34.63 | 6,866,916 | +0.31(+0.89%) |
Oct 30, 2009 | 35.07 | 35.21 | 34.17 | 34.32 | 8,971,108 | -0.61(-1.73%) |
Oct 29, 2009 | 34.58 | 35.27 | 34.25 | 34.93 | 7,091,844 | +0.85(+2.48%) |
Oct 28, 2009 | 34.67 | 35.00 | 34.05 | 34.08 | 5,899,566 | -0.66(-1.90%) |
Oct 27, 2009 | 35.42 | 35.46 | 34.65 | 34.74 | 7,706,962 | -0.58(-1.63%) |
Oct 26, 2009 | 35.52 | 36.24 | 35.19 | 35.32 | 6,005,377 | -0.19(-0.52%) |
Oct 23, 2009 | 35.54 | 35.75 | 35.34 | 35.51 | 4,843,609 | -0.41(-1.14%) |
Oct 22, 2009 | 34.88 | 36.16 | 34.77 | 35.91 | 9,877,405 | +1.25(+3.62%) |
Oct 21, 2009 | 35.70 | 36.41 | 34.58 | 34.66 | 7,477,629 | -1.25(-3.47%) |
Oct 20, 2009 | 35.91 | 36.25 | 35.88 | 35.91 | 4,288,724 | -0.35(-0.98%) |
Oct 19, 2009 | 35.93 | 36.50 | 35.69 | 36.26 | 3,741,629 | +0.46(+1.29%) |
Oct 16, 2009 | 35.93 | 36.03 | 35.46 | 35.80 | 5,047,230 | -0.33(-0.91%) |
Oct 15, 2009 | 36.14 | 36.53 | 35.90 | 36.13 | 4,729,172 | -0.30(-0.82%) |
Oct 14, 2009 | 36.09 | 36.44 | 35.70 | 36.43 | 5,927,689 | +0.67(+1.86%) |
Oct 13, 2009 | 35.64 | 35.97 | 35.52 | 35.76 | 5,263,661 | +0.15(+0.42%) |
Oct 12, 2009 | 36.26 | 36.33 | 35.55 | 35.61 | 5,879,380 | -0.40(-1.10%) |
Oct 09, 2009 | 35.95 | 36.20 | 35.69 | 36.01 | 7,025,279 | +0.04(+0.10%) |
Oct 08, 2009 | 34.83 | 35.99 | 34.53 | 35.97 | 12,013,409 | +0.86(+2.44%) |
Oct 07, 2009 | 35.01 | 35.22 | 34.61 | 35.12 | 7,304,754 | +0.65(+1.88%) |
Oct 06, 2009 | 33.81 | 34.58 | 33.81 | 34.47 | 6,855,661 | +0.75(+2.22%) |
Oct 05, 2009 | 33.12 | 33.86 | 33.00 | 33.72 | 7,340,852 | +0.81(+2.46%) |
Oct 02, 2009 | 32.88 | 33.48 | 32.82 | 32.91 | 6,453,406 | -0.22(-0.67%) |