Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.67 | 36.36 | 36.36 | 36.36 | 1,826,155 | -0.15(-0.40%) |
Dec 30, 2009 | 36.08 | 36.54 | 35.94 | 36.51 | 1,347,128 | +0.24(+0.65%) |
Dec 29, 2009 | 36.44 | 36.54 | 36.25 | 36.27 | 1,641,177 | -0.05(-0.13%) |
Dec 28, 2009 | 36.35 | 36.49 | 36.05 | 36.32 | 1,690,830 | +0.10(+0.27%) |
Dec 24, 2009 | 36.05 | 36.31 | 35.92 | 36.22 | 843,263 | +0.22(+0.60%) |
Dec 23, 2009 | 35.70 | 36.15 | 35.60 | 36.01 | 2,229,950 | +0.42(+1.19%) |
Dec 22, 2009 | 35.22 | 35.64 | 35.10 | 35.58 | 3,043,587 | +0.45(+1.28%) |
Dec 21, 2009 | 34.79 | 35.17 | 34.65 | 35.13 | 2,316,545 | +0.39(+1.12%) |
Dec 18, 2009 | 34.30 | 34.75 | 34.18 | 34.74 | 5,618,027 | +0.84(+2.48%) |
Dec 17, 2009 | 33.82 | 34.06 | 33.56 | 33.90 | 3,872,070 | -0.08(-0.22%) |
Dec 16, 2009 | 33.79 | 33.99 | 33.43 | 33.98 | 3,737,800 | +0.40(+1.20%) |
Dec 15, 2009 | 33.32 | 33.78 | 33.32 | 33.58 | 3,024,045 | -0.10(-0.29%) |
Dec 14, 2009 | 33.38 | 33.68 | 33.17 | 33.68 | 4,430,748 | +0.28(+0.85%) |
Dec 11, 2009 | 33.25 | 33.40 | 32.86 | 33.39 | 3,601,517 | +0.32(+0.97%) |
Dec 10, 2009 | 33.07 | 33.34 | 32.97 | 33.07 | 3,835,668 | +0.12(+0.36%) |
Dec 09, 2009 | 32.81 | 33.02 | 32.54 | 32.95 | 2,820,535 | +0.13(+0.40%) |
Dec 08, 2009 | 33.07 | 33.36 | 32.75 | 32.82 | 3,937,784 | -0.53(-1.60%) |
Dec 07, 2009 | 33.57 | 33.66 | 33.20 | 33.36 | 3,263,140 | -0.43(-1.27%) |
Dec 04, 2009 | 34.36 | 34.52 | 33.43 | 33.79 | 4,510,919 | -0.05(-0.14%) |
Dec 03, 2009 | 34.92 | 34.92 | 33.84 | 33.84 | 5,918,270 | -0.87(-2.52%) |
Dec 02, 2009 | 34.35 | 34.90 | 34.27 | 34.71 | 2,671,920 | +0.44(+1.30%) |
Dec 01, 2009 | 34.45 | 34.49 | 33.93 | 34.27 | 3,681,230 | -0.08(-0.22%) |
Nov 30, 2009 | 33.13 | 34.36 | 33.04 | 34.34 | 4,298,045 | +1.25(+3.77%) |
Nov 27, 2009 | 32.62 | 33.63 | 32.42 | 33.09 | 2,179,586 | -0.36(-1.08%) |
Nov 25, 2009 | 33.43 | 33.66 | 33.22 | 33.45 | 2,776,699 | +0.10(+0.29%) |
Nov 24, 2009 | 33.32 | 33.43 | 32.98 | 33.36 | 2,792,429 | -0.06(-0.19%) |
Nov 23, 2009 | 33.14 | 33.65 | 33.02 | 33.42 | 2,778,661 | +0.64(+1.95%) |
Nov 20, 2009 | 33.09 | 33.09 | 32.63 | 32.78 | 4,181,747 | -0.30(-0.90%) |
Nov 19, 2009 | 33.56 | 33.66 | 32.86 | 33.08 | 3,269,005 | -0.70(-2.07%) |
Nov 18, 2009 | 33.71 | 33.81 | 33.36 | 33.78 | 3,720,504 | +0.06(+0.19%) |
Nov 17, 2009 | 33.45 | 33.79 | 33.14 | 33.72 | 4,334,846 | +0.47(+1.42%) |
Nov 16, 2009 | 33.43 | 33.97 | 33.11 | 33.25 | 5,607,495 | -0.09(-0.27%) |
Nov 13, 2009 | 33.72 | 34.25 | 33.24 | 33.34 | 6,054,808 | -0.79(-2.32%) |
Nov 12, 2009 | 35.63 | 35.71 | 34.02 | 34.13 | 5,491,719 | -1.71(-4.76%) |
Nov 11, 2009 | 35.55 | 36.19 | 35.55 | 35.83 | 2,880,808 | +0.48(+1.35%) |
Nov 10, 2009 | 35.04 | 35.48 | 34.95 | 35.36 | 2,827,361 | -0.02(-0.06%) |
Nov 09, 2009 | 34.77 | 35.38 | 34.59 | 35.38 | 3,117,612 | +0.87(+2.51%) |
Nov 06, 2009 | 34.75 | 35.06 | 34.24 | 34.51 | 3,807,883 | -0.48(-1.37%) |
Nov 05, 2009 | 34.74 | 35.08 | 34.32 | 34.99 | 3,427,793 | +0.44(+1.27%) |
Nov 04, 2009 | 34.65 | 35.04 | 34.43 | 34.55 | 4,641,828 | +0.10(+0.30%) |
Nov 03, 2009 | 34.73 | 35.11 | 34.23 | 34.45 | 3,845,156 | -0.71(-2.03%) |
Nov 02, 2009 | 35.03 | 35.65 | 34.65 | 35.16 | 4,791,530 | +0.29(+0.84%) |
Oct 30, 2009 | 35.39 | 35.45 | 34.49 | 34.87 | 5,665,929 | -0.74(-2.07%) |
Oct 29, 2009 | 35.11 | 35.71 | 35.04 | 35.60 | 3,840,199 | +0.92(+2.66%) |
Oct 28, 2009 | 35.76 | 35.89 | 34.67 | 34.68 | 3,407,955 | -1.14(-3.18%) |
Oct 27, 2009 | 35.92 | 36.47 | 35.80 | 35.82 | 3,790,492 | -0.22(-0.62%) |
Oct 26, 2009 | 36.91 | 37.18 | 35.83 | 36.04 | 4,491,916 | -0.83(-2.26%) |
Oct 23, 2009 | 37.06 | 37.38 | 36.71 | 36.87 | 3,164,112 | -0.53(-1.41%) |
Oct 22, 2009 | 37.41 | 37.63 | 36.36 | 37.40 | 7,870,724 | -0.18(-0.48%) |
Oct 21, 2009 | 37.92 | 38.32 | 36.56 | 37.58 | 12,329,165 | -2.28(-5.73%) |
Oct 20, 2009 | 39.64 | 40.54 | 39.53 | 39.87 | 3,836,283 | -0.58(-1.42%) |
Oct 19, 2009 | 40.25 | 40.82 | 40.25 | 40.44 | 2,126,277 | +0.02(+0.05%) |
Oct 16, 2009 | 41.13 | 41.45 | 40.23 | 40.42 | 3,077,480 | -1.14(-2.75%) |
Oct 15, 2009 | 40.97 | 41.57 | 40.70 | 41.57 | 3,613,360 | +0.51(+1.23%) |
Oct 14, 2009 | 41.63 | 41.70 | 40.73 | 41.06 | 4,340,073 | +0.02(+0.05%) |
Oct 13, 2009 | 41.50 | 41.91 | 40.83 | 41.04 | 3,165,400 | -0.78(-1.88%) |
Oct 12, 2009 | 41.98 | 42.22 | 41.63 | 41.82 | 1,661,099 | -0.12(-0.30%) |
Oct 09, 2009 | 41.42 | 41.95 | 41.08 | 41.95 | 2,421,883 | +0.65(+1.58%) |
Oct 08, 2009 | 40.73 | 41.36 | 40.46 | 41.30 | 2,828,132 | +0.91(+2.25%) |
Oct 07, 2009 | 39.96 | 40.57 | 39.66 | 40.39 | 2,133,408 | +0.24(+0.61%) |
Oct 06, 2009 | 40.07 | 40.59 | 39.62 | 40.14 | 1,872,526 | +0.23(+0.57%) |
Oct 05, 2009 | 39.53 | 40.03 | 39.21 | 39.91 | 2,253,000 | +0.72(+1.84%) |
Oct 02, 2009 | 39.41 | 40.07 | 39.14 | 39.19 | 2,392,550 | -0.42(-1.07%) |