Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.42 | 38.65 | 38.65 | 38.65 | 770,200 | -0.83(-2.10%) |
Dec 30, 2009 | 39.71 | 39.71 | 39.06 | 39.48 | 748,160 | -0.22(-0.55%) |
Dec 29, 2009 | 39.76 | 40.19 | 39.54 | 39.70 | 627,255 | +0.00(+0.00%) |
Dec 28, 2009 | 40.85 | 41.18 | 39.48 | 39.70 | 720,490 | -0.92(-2.26%) |
Dec 24, 2009 | 40.13 | 41.18 | 40.05 | 40.62 | 445,694 | +0.53(+1.32%) |
Dec 23, 2009 | 38.46 | 40.57 | 38.46 | 40.09 | 1,701,727 | +1.53(+3.97%) |
Dec 22, 2009 | 37.10 | 38.64 | 36.93 | 38.56 | 2,603,816 | +3.05(+8.59%) |
Dec 21, 2009 | 35.17 | 35.68 | 34.92 | 35.51 | 1,035,807 | +0.33(+0.94%) |
Dec 18, 2009 | 34.82 | 35.29 | 34.44 | 35.18 | 1,007,715 | +0.43(+1.24%) |
Dec 17, 2009 | 34.97 | 35.13 | 34.44 | 34.75 | 894,035 | -0.84(-2.36%) |
Dec 16, 2009 | 35.69 | 35.97 | 35.30 | 35.59 | 723,780 | +0.01(+0.03%) |
Dec 15, 2009 | 35.91 | 36.39 | 35.22 | 35.58 | 1,318,720 | -0.45(-1.25%) |
Dec 14, 2009 | 35.63 | 36.15 | 35.35 | 36.03 | 2,522,553 | +1.75(+5.11%) |
Dec 11, 2009 | 34.64 | 34.71 | 33.83 | 34.28 | 844,906 | -0.28(-0.81%) |
Dec 10, 2009 | 34.27 | 34.96 | 34.23 | 34.56 | 1,592,929 | +0.33(+0.96%) |
Dec 09, 2009 | 34.31 | 34.90 | 33.88 | 34.23 | 1,657,294 | -0.09(-0.26%) |
Dec 08, 2009 | 32.99 | 34.64 | 32.47 | 34.32 | 1,753,351 | +1.17(+3.53%) |
Dec 07, 2009 | 33.00 | 33.17 | 32.61 | 33.15 | 787,333 | +0.39(+1.19%) |
Dec 04, 2009 | 33.12 | 33.83 | 32.39 | 32.76 | 2,050,869 | -0.12(-0.36%) |
Dec 03, 2009 | 32.61 | 33.36 | 32.34 | 32.88 | 1,929,952 | +0.46(+1.42%) |
Dec 02, 2009 | 34.35 | 34.69 | 32.10 | 32.42 | 3,173,413 | -2.24(-6.46%) |
Dec 01, 2009 | 33.32 | 34.89 | 33.01 | 34.66 | 2,044,838 | +1.65(+5.00%) |
Nov 30, 2009 | 32.01 | 33.10 | 31.77 | 33.01 | 1,630,386 | +0.83(+2.58%) |
Nov 27, 2009 | 31.69 | 32.99 | 31.68 | 32.18 | 360,736 | -0.48(-1.47%) |
Nov 25, 2009 | 32.76 | 32.88 | 31.53 | 32.66 | 1,120,363 | -0.10(-0.31%) |
Nov 24, 2009 | 33.28 | 33.28 | 32.13 | 32.76 | 1,400,647 | -0.57(-1.71%) |
Nov 23, 2009 | 33.92 | 34.75 | 33.12 | 33.33 | 1,398,681 | -0.09(-0.27%) |
Nov 20, 2009 | 34.43 | 34.43 | 32.92 | 33.42 | 1,580,155 | -1.12(-3.24%) |
Nov 19, 2009 | 35.50 | 35.88 | 34.47 | 34.54 | 1,773,913 | -1.49(-4.14%) |
Nov 18, 2009 | 35.73 | 36.40 | 35.55 | 36.03 | 1,074,286 | +0.45(+1.26%) |
Nov 17, 2009 | 35.69 | 35.69 | 34.80 | 35.58 | 1,242,263 | -0.42(-1.17%) |
Nov 16, 2009 | 35.95 | 36.30 | 35.79 | 36.00 | 477,107 | +0.36(+1.01%) |
Nov 13, 2009 | 35.35 | 35.65 | 35.03 | 35.64 | 533,767 | +0.23(+0.65%) |
Nov 12, 2009 | 35.25 | 35.90 | 35.17 | 35.41 | 656,334 | +0.01(+0.03%) |
Nov 11, 2009 | 35.76 | 35.99 | 35.07 | 35.40 | 688,865 | -0.25(-0.70%) |
Nov 10, 2009 | 35.43 | 35.83 | 34.75 | 35.65 | 899,523 | -0.01(-0.03%) |
Nov 09, 2009 | 35.14 | 36.06 | 35.10 | 35.66 | 1,657,872 | +1.11(+3.21%) |
Nov 06, 2009 | 34.59 | 35.02 | 34.07 | 34.55 | 587,442 | -0.29(-0.83%) |
Nov 05, 2009 | 34.47 | 35.30 | 34.30 | 34.84 | 816,210 | +0.65(+1.90%) |
Nov 04, 2009 | 35.73 | 36.25 | 33.89 | 34.19 | 1,347,432 | -0.73(-2.09%) |
Nov 03, 2009 | 33.18 | 35.36 | 33.18 | 34.92 | 1,685,408 | +1.43(+4.27%) |
Nov 02, 2009 | 33.06 | 34.20 | 32.56 | 33.49 | 1,366,909 | +0.35(+1.06%) |
Oct 30, 2009 | 33.93 | 36.38 | 33.01 | 33.14 | 3,529,703 | -0.81(-2.39%) |
Oct 29, 2009 | 33.52 | 33.98 | 33.40 | 33.95 | 3,217,920 | +0.99(+3.00%) |
Oct 28, 2009 | 34.62 | 34.62 | 31.71 | 32.96 | 3,605,957 | -1.82(-5.23%) |
Oct 27, 2009 | 36.24 | 36.24 | 34.15 | 34.78 | 2,836,447 | -0.54(-1.53%) |
Oct 26, 2009 | 35.30 | 36.18 | 34.82 | 35.32 | 2,266,836 | -0.09(-0.25%) |
Oct 23, 2009 | 36.33 | 36.50 | 35.22 | 35.41 | 5,341,834 | -1.83(-4.91%) |
Oct 22, 2009 | 37.50 | 37.87 | 36.59 | 37.24 | 3,519,017 | -0.40(-1.06%) |
Oct 21, 2009 | 36.50 | 38.40 | 36.10 | 37.64 | 3,562,863 | -2.05(-5.17%) |
Oct 20, 2009 | 39.25 | 40.20 | 39.13 | 39.69 | 1,207,837 | +0.60(+1.53%) |
Oct 19, 2009 | 37.56 | 39.56 | 37.19 | 39.09 | 1,654,430 | +1.90(+5.11%) |
Oct 16, 2009 | 38.05 | 38.07 | 35.89 | 37.19 | 1,914,170 | -1.05(-2.75%) |
Oct 15, 2009 | 38.11 | 39.05 | 37.74 | 38.24 | 1,222,815 | -0.06(-0.16%) |
Oct 14, 2009 | 38.06 | 38.47 | 37.07 | 38.30 | 980,821 | +0.70(+1.86%) |
Oct 13, 2009 | 37.79 | 37.91 | 37.06 | 37.60 | 976,939 | -0.29(-0.77%) |
Oct 12, 2009 | 37.82 | 38.28 | 37.57 | 37.89 | 944,147 | +0.37(+0.99%) |
Oct 09, 2009 | 37.46 | 37.69 | 36.87 | 37.52 | 629,330 | +0.03(+0.08%) |
Oct 08, 2009 | 37.26 | 38.25 | 37.14 | 37.49 | 1,214,895 | +0.34(+0.92%) |
Oct 07, 2009 | 37.40 | 37.49 | 36.23 | 37.15 | 1,014,844 | -0.81(-2.13%) |
Oct 06, 2009 | 37.76 | 38.52 | 37.20 | 37.96 | 1,256,123 | +1.23(+3.35%) |
Oct 05, 2009 | 35.75 | 37.04 | 35.70 | 36.73 | 979,712 | +0.98(+2.74%) |
Oct 02, 2009 | 36.22 | 36.60 | 35.14 | 35.75 | 1,438,629 | -0.84(-2.30%) |