Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.73 | 32.38 | 32.38 | 32.38 | 967,947 | -0.37(-1.14%) |
Dec 30, 2009 | 32.84 | 33.05 | 32.62 | 32.76 | 1,148,817 | -0.32(-0.96%) |
Dec 29, 2009 | 33.54 | 33.54 | 33.04 | 33.08 | 1,094,570 | -0.40(-1.20%) |
Dec 28, 2009 | 33.47 | 33.71 | 33.39 | 33.48 | 1,211,096 | -0.08(-0.25%) |
Dec 24, 2009 | 33.37 | 33.69 | 33.27 | 33.56 | 505,744 | +0.13(+0.38%) |
Dec 23, 2009 | 33.19 | 33.48 | 32.81 | 33.44 | 1,528,535 | +0.42(+1.26%) |
Dec 22, 2009 | 33.19 | 33.26 | 32.79 | 33.02 | 3,413,981 | -0.29(-0.87%) |
Dec 21, 2009 | 33.45 | 33.53 | 33.08 | 33.31 | 3,123,577 | +0.04(+0.13%) |
Dec 18, 2009 | 33.09 | 33.29 | 32.95 | 33.27 | 2,741,246 | +0.43(+1.31%) |
Dec 17, 2009 | 32.64 | 33.05 | 32.49 | 32.84 | 1,888,420 | -0.32(-0.98%) |
Dec 16, 2009 | 32.67 | 33.26 | 32.57 | 33.16 | 2,718,911 | +0.60(+1.84%) |
Dec 15, 2009 | 32.76 | 32.93 | 32.43 | 32.56 | 3,178,273 | -0.32(-0.97%) |
Dec 14, 2009 | 32.86 | 32.98 | 32.65 | 32.88 | 2,424,154 | +0.69(+2.13%) |
Dec 11, 2009 | 32.90 | 33.00 | 31.99 | 32.19 | 2,607,434 | -0.54(-1.64%) |
Dec 10, 2009 | 32.35 | 32.93 | 32.26 | 32.73 | 3,326,881 | +0.43(+1.33%) |
Dec 09, 2009 | 31.56 | 32.41 | 31.47 | 32.30 | 3,618,938 | +0.55(+1.73%) |
Dec 08, 2009 | 31.50 | 31.91 | 31.23 | 31.75 | 4,084,115 | -0.08(-0.27%) |
Dec 07, 2009 | 31.83 | 32.31 | 31.49 | 31.83 | 4,494,153 | +0.97(+3.16%) |
Dec 04, 2009 | 30.85 | 31.27 | 30.09 | 30.86 | 3,263,433 | +0.46(+1.51%) |
Dec 03, 2009 | 30.79 | 31.32 | 30.36 | 30.40 | 4,804,944 | -0.26(-0.85%) |
Dec 02, 2009 | 33.01 | 33.10 | 30.40 | 30.66 | 11,340,012 | -2.64(-7.93%) |
Dec 01, 2009 | 32.16 | 33.59 | 32.07 | 33.30 | 4,496,246 | +1.60(+5.03%) |
Nov 30, 2009 | 32.06 | 32.33 | 31.35 | 31.71 | 3,517,559 | -0.31(-0.97%) |
Nov 27, 2009 | 31.68 | 32.53 | 31.18 | 32.02 | 1,070,203 | -0.71(-2.16%) |
Nov 25, 2009 | 32.61 | 32.96 | 32.24 | 32.72 | 2,317,690 | +0.18(+0.56%) |
Nov 24, 2009 | 32.96 | 33.16 | 32.30 | 32.54 | 2,811,850 | -0.50(-1.52%) |
Nov 23, 2009 | 33.49 | 33.85 | 32.93 | 33.04 | 2,106,876 | +0.20(+0.62%) |
Nov 20, 2009 | 33.02 | 33.14 | 32.38 | 32.84 | 2,328,445 | -0.48(-1.44%) |
Nov 19, 2009 | 33.67 | 33.75 | 32.95 | 33.32 | 1,965,271 | -0.68(-1.99%) |
Nov 18, 2009 | 34.38 | 34.38 | 33.66 | 33.99 | 1,889,740 | -0.26(-0.76%) |
Nov 17, 2009 | 34.45 | 34.45 | 33.72 | 34.25 | 2,079,907 | -0.23(-0.68%) |
Nov 16, 2009 | 33.36 | 34.88 | 33.36 | 34.49 | 3,339,883 | +1.32(+3.98%) |
Nov 13, 2009 | 33.00 | 33.26 | 32.62 | 33.17 | 2,949,399 | +0.25(+0.77%) |
Nov 12, 2009 | 33.08 | 33.46 | 32.76 | 32.91 | 3,035,768 | -0.55(-1.65%) |
Nov 11, 2009 | 33.23 | 33.70 | 32.99 | 33.46 | 2,405,187 | +0.32(+0.96%) |
Nov 10, 2009 | 33.06 | 33.53 | 32.83 | 33.15 | 1,909,566 | -0.05(-0.15%) |
Nov 09, 2009 | 33.03 | 33.32 | 32.40 | 33.20 | 2,538,141 | +0.59(+1.80%) |
Nov 06, 2009 | 32.72 | 33.24 | 32.16 | 32.61 | 2,628,586 | +0.33(+1.03%) |
Nov 05, 2009 | 32.48 | 33.25 | 32.16 | 32.28 | 3,558,948 | +0.29(+0.91%) |
Nov 04, 2009 | 32.30 | 33.12 | 31.86 | 31.99 | 4,782,161 | +0.37(+1.18%) |
Nov 03, 2009 | 30.37 | 31.89 | 30.37 | 31.61 | 4,595,127 | +0.47(+1.52%) |
Nov 02, 2009 | 30.58 | 31.54 | 30.10 | 31.14 | 5,675,631 | +0.73(+2.42%) |
Oct 30, 2009 | 33.72 | 34.53 | 29.73 | 30.41 | 15,352,361 | -2.02(-6.23%) |
Oct 29, 2009 | 31.83 | 32.57 | 31.71 | 32.43 | 4,097,602 | +0.86(+2.73%) |
Oct 28, 2009 | 32.81 | 32.91 | 31.49 | 31.56 | 3,865,708 | -1.29(-3.91%) |
Oct 27, 2009 | 34.37 | 34.46 | 32.72 | 32.85 | 4,121,977 | -1.33(-3.90%) |
Oct 26, 2009 | 34.31 | 35.55 | 33.85 | 34.18 | 3,543,494 | -0.13(-0.37%) |
Oct 23, 2009 | 34.45 | 34.61 | 34.09 | 34.31 | 4,213,260 | -1.00(-2.84%) |
Oct 22, 2009 | 35.36 | 35.49 | 34.42 | 35.31 | 4,604,053 | -0.04(-0.12%) |
Oct 21, 2009 | 35.36 | 36.39 | 35.02 | 35.36 | 3,260,313 | -0.30(-0.85%) |
Oct 20, 2009 | 35.41 | 35.79 | 35.37 | 35.66 | 3,050,572 | -0.04(-0.10%) |
Oct 19, 2009 | 34.61 | 35.85 | 34.52 | 35.70 | 3,547,121 | +1.29(+3.76%) |
Oct 16, 2009 | 34.42 | 34.66 | 33.94 | 34.40 | 2,592,778 | -0.38(-1.10%) |
Oct 15, 2009 | 34.45 | 34.87 | 34.08 | 34.78 | 2,790,488 | +0.19(+0.55%) |
Oct 14, 2009 | 33.77 | 34.66 | 33.68 | 34.59 | 3,504,321 | +1.24(+3.73%) |
Oct 13, 2009 | 33.53 | 33.60 | 33.05 | 33.35 | 3,167,945 | -0.35(-1.03%) |
Oct 12, 2009 | 33.76 | 34.00 | 33.39 | 33.70 | 3,228,537 | +0.28(+0.85%) |
Oct 09, 2009 | 33.39 | 33.58 | 32.93 | 33.41 | 3,291,099 | +0.13(+0.38%) |
Oct 08, 2009 | 32.39 | 33.61 | 32.29 | 33.29 | 4,843,811 | +1.26(+3.92%) |
Oct 07, 2009 | 31.54 | 32.09 | 31.34 | 32.03 | 3,371,976 | +0.35(+1.09%) |
Oct 06, 2009 | 31.56 | 32.04 | 31.32 | 31.68 | 3,985,538 | +0.56(+1.79%) |
Oct 05, 2009 | 30.32 | 31.16 | 30.06 | 31.13 | 3,202,948 | +1.09(+3.62%) |
Oct 02, 2009 | 29.90 | 30.54 | 29.31 | 30.04 | 4,118,941 | -0.37(-1.23%) |