Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.23 | 33.89 | 33.89 | 33.89 | 928,948 | -0.23(-0.68%) |
Dec 30, 2009 | 33.48 | 34.17 | 33.48 | 34.12 | 1,251,646 | +0.58(+1.73%) |
Dec 29, 2009 | 33.36 | 33.54 | 33.00 | 33.54 | 1,586,002 | +0.32(+0.96%) |
Dec 28, 2009 | 33.65 | 33.77 | 33.05 | 33.22 | 1,064,930 | -0.41(-1.21%) |
Dec 24, 2009 | 33.69 | 33.69 | 33.44 | 33.63 | 291,946 | +0.16(+0.49%) |
Dec 23, 2009 | 33.63 | 33.89 | 33.40 | 33.46 | 1,529,959 | -0.15(-0.44%) |
Dec 22, 2009 | 33.92 | 34.40 | 33.57 | 33.61 | 1,470,226 | -0.23(-0.69%) |
Dec 21, 2009 | 33.05 | 34.08 | 33.05 | 33.84 | 1,490,166 | +0.98(+2.97%) |
Dec 18, 2009 | 33.01 | 33.31 | 32.73 | 32.87 | 3,524,091 | -0.04(-0.13%) |
Dec 17, 2009 | 33.65 | 33.65 | 32.89 | 32.91 | 1,541,280 | -0.82(-2.43%) |
Dec 16, 2009 | 33.65 | 34.21 | 33.53 | 33.73 | 1,813,279 | +0.11(+0.33%) |
Dec 15, 2009 | 33.77 | 33.77 | 33.21 | 33.62 | 1,264,508 | -0.03(-0.08%) |
Dec 14, 2009 | 33.31 | 33.70 | 32.91 | 33.64 | 1,689,459 | +0.77(+2.34%) |
Dec 11, 2009 | 33.44 | 33.83 | 32.72 | 32.87 | 2,302,121 | -0.48(-1.45%) |
Dec 10, 2009 | 33.30 | 33.88 | 33.24 | 33.36 | 1,590,903 | +0.15(+0.44%) |
Dec 09, 2009 | 33.31 | 33.35 | 32.84 | 33.21 | 1,889,178 | -0.16(-0.47%) |
Dec 08, 2009 | 32.88 | 33.58 | 32.47 | 33.37 | 2,291,868 | +0.33(+0.99%) |
Dec 07, 2009 | 33.12 | 33.29 | 32.62 | 33.04 | 2,339,088 | +0.03(+0.08%) |
Dec 04, 2009 | 32.99 | 33.36 | 32.37 | 33.01 | 3,483,328 | +0.35(+1.09%) |
Dec 03, 2009 | 31.96 | 32.99 | 31.85 | 32.66 | 4,902,061 | +0.85(+2.66%) |
Dec 02, 2009 | 30.04 | 32.03 | 30.01 | 31.81 | 4,346,917 | +1.61(+5.32%) |
Dec 01, 2009 | 29.43 | 30.43 | 29.43 | 30.20 | 2,819,531 | +0.83(+2.82%) |
Nov 30, 2009 | 29.63 | 29.71 | 28.99 | 29.37 | 1,568,053 | -0.43(-1.45%) |
Nov 27, 2009 | 29.37 | 30.11 | 29.01 | 29.81 | 657,974 | -0.40(-1.32%) |
Nov 25, 2009 | 30.12 | 30.40 | 30.03 | 30.20 | 1,093,709 | +0.25(+0.84%) |
Nov 24, 2009 | 30.07 | 30.26 | 29.65 | 29.95 | 1,609,383 | -0.08(-0.26%) |
Nov 23, 2009 | 29.86 | 30.57 | 29.80 | 30.03 | 1,674,993 | +0.63(+2.15%) |
Nov 20, 2009 | 29.39 | 29.81 | 29.29 | 29.40 | 2,089,485 | -0.24(-0.82%) |
Nov 19, 2009 | 30.32 | 30.32 | 29.46 | 29.64 | 2,044,805 | -1.16(-3.76%) |
Nov 18, 2009 | 31.69 | 31.77 | 30.76 | 30.80 | 2,034,903 | -0.97(-3.05%) |
Nov 17, 2009 | 31.35 | 31.79 | 31.06 | 31.77 | 2,036,501 | +0.42(+1.35%) |
Nov 16, 2009 | 30.96 | 31.46 | 30.89 | 31.34 | 1,459,245 | +0.62(+2.03%) |
Nov 13, 2009 | 30.48 | 31.13 | 30.30 | 30.72 | 2,037,426 | +0.32(+1.05%) |
Nov 12, 2009 | 30.73 | 31.19 | 30.35 | 30.40 | 1,213,053 | -0.38(-1.24%) |
Nov 11, 2009 | 30.39 | 31.23 | 30.39 | 30.78 | 1,439,047 | +0.68(+2.27%) |
Nov 10, 2009 | 30.19 | 30.77 | 29.94 | 30.10 | 2,432,905 | +0.03(+0.09%) |
Nov 09, 2009 | 29.63 | 30.24 | 29.63 | 30.07 | 2,051,529 | +0.57(+1.93%) |
Nov 06, 2009 | 29.31 | 30.01 | 28.94 | 29.50 | 1,585,299 | +0.04(+0.15%) |
Nov 05, 2009 | 29.16 | 29.73 | 29.01 | 29.46 | 2,112,387 | +0.68(+2.37%) |
Nov 04, 2009 | 28.90 | 29.45 | 28.73 | 28.78 | 1,789,184 | +0.04(+0.15%) |
Nov 03, 2009 | 29.05 | 29.05 | 28.29 | 28.73 | 2,731,311 | -0.67(-2.29%) |
Nov 02, 2009 | 29.32 | 29.83 | 28.70 | 29.41 | 3,247,501 | +0.27(+0.92%) |
Oct 30, 2009 | 30.06 | 30.10 | 29.08 | 29.14 | 4,585,305 | -1.23(-4.04%) |
Oct 29, 2009 | 29.17 | 30.39 | 29.03 | 30.37 | 3,920,437 | +1.44(+4.99%) |
Oct 28, 2009 | 30.02 | 30.16 | 28.86 | 28.92 | 3,339,006 | -1.02(-3.41%) |
Oct 27, 2009 | 31.21 | 31.60 | 29.82 | 29.94 | 2,737,978 | -1.03(-3.32%) |
Oct 26, 2009 | 31.61 | 31.93 | 30.70 | 30.97 | 2,443,926 | -0.42(-1.35%) |
Oct 23, 2009 | 31.61 | 32.34 | 31.15 | 31.40 | 3,201,039 | -0.67(-2.08%) |
Oct 22, 2009 | 31.85 | 32.37 | 31.28 | 32.06 | 6,062,765 | +1.08(+3.49%) |
Oct 21, 2009 | 31.73 | 32.14 | 30.97 | 30.98 | 4,679,393 | -0.99(-3.11%) |
Oct 20, 2009 | 31.68 | 32.68 | 31.44 | 31.98 | 3,442,112 | +0.16(+0.49%) |
Oct 19, 2009 | 31.47 | 32.17 | 31.24 | 31.82 | 2,881,791 | +0.31(+0.99%) |
Oct 16, 2009 | 32.17 | 32.26 | 30.94 | 31.51 | 4,258,466 | -0.82(-2.54%) |
Oct 15, 2009 | 32.05 | 32.36 | 31.61 | 32.33 | 4,046,553 | -0.36(-1.11%) |
Oct 14, 2009 | 32.84 | 32.84 | 31.93 | 32.69 | 7,587,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.28 | 33.28 | 32.56 | 32.77 | 8,797,305 | +0.01(+0.03%) |
Oct 12, 2009 | 32.50 | 32.87 | 31.44 | 32.76 | 6,963,529 | +1.49(+4.76%) |
Oct 09, 2009 | 30.45 | 31.44 | 30.38 | 31.27 | 4,949,237 | +1.36(+4.56%) |
Oct 08, 2009 | 29.87 | 30.07 | 29.03 | 29.91 | 3,442,389 | +0.47(+1.59%) |
Oct 07, 2009 | 29.56 | 29.62 | 29.16 | 29.44 | 3,266,736 | -0.25(-0.84%) |
Oct 06, 2009 | 29.07 | 30.11 | 28.95 | 29.69 | 2,584,686 | +0.80(+2.78%) |
Oct 05, 2009 | 27.97 | 29.17 | 27.97 | 28.89 | 3,592,138 | +0.80(+2.86%) |
Oct 02, 2009 | 28.16 | 28.57 | 27.80 | 28.09 | 2,237,775 | -0.31(-1.10%) |