Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.53 | 33.88 | 33.88 | 33.88 | 735,800 | -0.39(-1.14%) |
Dec 30, 2009 | 34.12 | 34.32 | 34.04 | 34.27 | 785,408 | +0.04(+0.12%) |
Dec 29, 2009 | 34.33 | 34.57 | 34.04 | 34.23 | 1,313,859 | -0.02(-0.06%) |
Dec 28, 2009 | 34.08 | 34.38 | 33.97 | 34.25 | 903,394 | +0.19(+0.56%) |
Dec 24, 2009 | 33.95 | 34.17 | 33.90 | 34.06 | 645,240 | +0.25(+0.74%) |
Dec 23, 2009 | 33.33 | 34.05 | 33.20 | 33.81 | 1,621,806 | +0.62(+1.87%) |
Dec 22, 2009 | 33.35 | 33.35 | 32.97 | 33.19 | 2,057,964 | +0.05(+0.15%) |
Dec 21, 2009 | 33.23 | 33.44 | 33.06 | 33.14 | 1,372,628 | +0.01(+0.03%) |
Dec 18, 2009 | 33.02 | 33.25 | 32.76 | 33.13 | 1,528,325 | +0.19(+0.58%) |
Dec 17, 2009 | 33.54 | 33.61 | 32.85 | 32.94 | 1,661,867 | -0.79(-2.34%) |
Dec 16, 2009 | 33.37 | 33.78 | 33.37 | 33.73 | 2,023,445 | +0.42(+1.26%) |
Dec 15, 2009 | 33.39 | 33.53 | 33.16 | 33.31 | 1,026,496 | -0.22(-0.66%) |
Dec 14, 2009 | 33.44 | 33.66 | 33.22 | 33.53 | 1,252,646 | +0.16(+0.48%) |
Dec 11, 2009 | 33.28 | 33.43 | 32.92 | 33.37 | 990,677 | +0.26(+0.79%) |
Dec 10, 2009 | 33.12 | 33.38 | 32.94 | 33.11 | 1,648,377 | +0.01(+0.03%) |
Dec 09, 2009 | 33.27 | 33.40 | 32.79 | 33.10 | 1,475,286 | -0.29(-0.87%) |
Dec 08, 2009 | 33.31 | 33.47 | 32.79 | 33.39 | 2,064,737 | -0.06(-0.18%) |
Dec 07, 2009 | 33.15 | 33.76 | 33.01 | 33.45 | 3,168,576 | +0.39(+1.18%) |
Dec 04, 2009 | 32.85 | 33.10 | 32.60 | 33.06 | 3,134,007 | +0.62(+1.91%) |
Dec 03, 2009 | 33.02 | 33.02 | 32.43 | 32.44 | 1,707,000 | -0.42(-1.28%) |
Dec 02, 2009 | 32.76 | 33.20 | 32.74 | 32.86 | 1,963,569 | +0.08(+0.24%) |
Dec 01, 2009 | 31.78 | 33.06 | 31.65 | 32.78 | 3,807,867 | +1.19(+3.77%) |
Nov 30, 2009 | 31.86 | 31.92 | 30.74 | 31.59 | 5,336,316 | -0.35(-1.10%) |
Nov 27, 2009 | 32.11 | 32.23 | 31.91 | 31.94 | 1,923,092 | -0.60(-1.84%) |
Nov 25, 2009 | 32.89 | 32.93 | 32.47 | 32.54 | 1,547,443 | -0.36(-1.09%) |
Nov 24, 2009 | 33.17 | 33.21 | 32.75 | 32.90 | 1,865,967 | -0.29(-0.87%) |
Nov 23, 2009 | 32.65 | 33.20 | 32.61 | 33.19 | 2,037,172 | +0.71(+2.19%) |
Nov 20, 2009 | 32.44 | 32.65 | 32.39 | 32.48 | 1,708,679 | -0.29(-0.88%) |
Nov 19, 2009 | 33.13 | 33.17 | 32.59 | 32.77 | 1,742,816 | -0.41(-1.24%) |
Nov 18, 2009 | 32.77 | 33.24 | 32.68 | 33.18 | 2,010,272 | +0.36(+1.10%) |
Nov 17, 2009 | 32.85 | 32.88 | 32.64 | 32.82 | 1,704,340 | -0.08(-0.24%) |
Nov 16, 2009 | 32.30 | 33.00 | 32.20 | 32.90 | 1,895,116 | +0.58(+1.79%) |
Nov 13, 2009 | 32.03 | 32.37 | 31.97 | 32.32 | 1,492,668 | +0.35(+1.09%) |
Nov 12, 2009 | 32.33 | 32.63 | 31.90 | 31.97 | 2,481,674 | -0.30(-0.93%) |
Nov 11, 2009 | 32.36 | 32.39 | 32.13 | 32.27 | 2,476,744 | -0.04(-0.12%) |
Nov 10, 2009 | 32.48 | 32.61 | 32.14 | 32.31 | 2,033,563 | -0.30(-0.92%) |
Nov 09, 2009 | 32.36 | 32.89 | 32.36 | 32.61 | 1,642,840 | +0.30(+0.93%) |
Nov 06, 2009 | 32.36 | 32.50 | 32.01 | 32.31 | 2,502,751 | -0.06(-0.19%) |
Nov 05, 2009 | 31.51 | 32.40 | 31.45 | 32.37 | 2,402,193 | +1.37(+4.42%) |
Nov 04, 2009 | 30.94 | 31.32 | 30.84 | 31.00 | 2,391,446 | -0.01(-0.03%) |
Nov 03, 2009 | 30.92 | 31.05 | 30.65 | 31.01 | 1,801,553 | -0.11(-0.35%) |
Nov 02, 2009 | 30.99 | 31.31 | 30.80 | 31.12 | 1,978,516 | +0.07(+0.23%) |
Oct 30, 2009 | 31.39 | 31.39 | 30.59 | 31.05 | 3,082,174 | -0.26(-0.83%) |
Oct 29, 2009 | 30.74 | 31.32 | 30.66 | 31.31 | 2,163,316 | +0.58(+1.89%) |
Oct 28, 2009 | 30.98 | 31.46 | 30.50 | 30.73 | 2,397,573 | -0.58(-1.85%) |
Oct 27, 2009 | 31.79 | 31.90 | 30.95 | 31.31 | 1,751,805 | -0.43(-1.35%) |
Oct 26, 2009 | 31.83 | 32.49 | 31.68 | 31.74 | 2,959,262 | -0.06(-0.19%) |
Oct 23, 2009 | 31.37 | 32.08 | 31.28 | 31.80 | 3,529,113 | +0.19(+0.60%) |
Oct 22, 2009 | 30.75 | 31.96 | 30.75 | 31.61 | 5,711,025 | +1.51(+5.02%) |
Oct 21, 2009 | 30.08 | 30.75 | 30.04 | 30.10 | 2,265,744 | -0.05(-0.17%) |
Oct 20, 2009 | 29.94 | 30.38 | 29.87 | 30.15 | 2,848,725 | +0.07(+0.23%) |
Oct 19, 2009 | 29.69 | 30.23 | 29.40 | 30.08 | 2,191,598 | +0.48(+1.62%) |
Oct 16, 2009 | 29.64 | 29.73 | 29.24 | 29.60 | 1,648,071 | -0.09(-0.30%) |
Oct 15, 2009 | 29.78 | 29.88 | 29.35 | 29.69 | 1,969,775 | -0.27(-0.90%) |
Oct 14, 2009 | 29.87 | 30.15 | 29.82 | 29.96 | 2,640,529 | +0.22(+0.74%) |
Oct 13, 2009 | 29.86 | 29.91 | 29.62 | 29.74 | 1,460,099 | -0.14(-0.47%) |
Oct 12, 2009 | 29.61 | 29.92 | 29.50 | 29.88 | 1,963,403 | +0.26(+0.88%) |
Oct 09, 2009 | 29.20 | 29.64 | 28.96 | 29.62 | 1,620,319 | +0.35(+1.20%) |
Oct 08, 2009 | 29.35 | 29.54 | 29.20 | 29.27 | 2,357,725 | -0.13(-0.44%) |
Oct 07, 2009 | 29.29 | 29.40 | 28.99 | 29.40 | 1,813,657 | +0.21(+0.72%) |
Oct 06, 2009 | 28.50 | 29.30 | 28.43 | 29.19 | 4,006,781 | +0.78(+2.75%) |
Oct 05, 2009 | 28.45 | 28.76 | 28.11 | 28.41 | 2,822,852 | -0.06(-0.21%) |
Oct 02, 2009 | 28.20 | 29.03 | 27.91 | 28.47 | 4,607,439 | +0.51(+1.82%) |