Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.80 | 33.67 | 33.67 | 33.67 | 4,564,200 | -0.38(-1.12%) |
Dec 30, 2009 | 33.76 | 34.15 | 33.58 | 34.05 | 4,141,183 | +0.17(+0.50%) |
Dec 29, 2009 | 33.56 | 34.04 | 33.56 | 33.88 | 4,827,731 | +0.18(+0.53%) |
Dec 28, 2009 | 33.42 | 33.73 | 33.40 | 33.70 | 3,813,746 | +0.28(+0.84%) |
Dec 24, 2009 | 33.00 | 33.54 | 33.00 | 33.42 | 2,252,465 | +0.36(+1.09%) |
Dec 23, 2009 | 32.81 | 33.09 | 32.55 | 33.06 | 3,889,892 | +0.36(+1.10%) |
Dec 22, 2009 | 32.30 | 32.75 | 32.26 | 32.70 | 5,589,557 | +0.36(+1.11%) |
Dec 21, 2009 | 31.91 | 32.58 | 31.90 | 32.34 | 5,021,526 | +0.47(+1.47%) |
Dec 18, 2009 | 32.21 | 32.36 | 31.65 | 31.87 | 8,861,946 | -0.14(-0.44%) |
Dec 17, 2009 | 32.40 | 32.46 | 31.95 | 32.01 | 5,727,483 | -0.77(-2.35%) |
Dec 16, 2009 | 32.51 | 32.90 | 32.34 | 32.78 | 5,225,280 | +0.59(+1.83%) |
Dec 15, 2009 | 32.69 | 33.11 | 32.06 | 32.19 | 6,289,534 | -0.51(-1.56%) |
Dec 14, 2009 | 32.65 | 32.86 | 32.65 | 32.70 | 5,661,084 | +0.47(+1.46%) |
Dec 11, 2009 | 32.14 | 32.33 | 31.71 | 32.23 | 6,675,765 | +0.32(+1.00%) |
Dec 10, 2009 | 31.80 | 32.09 | 31.60 | 31.91 | 7,720,497 | +0.32(+1.01%) |
Dec 09, 2009 | 31.70 | 31.79 | 31.02 | 31.59 | 10,750,630 | -0.04(-0.13%) |
Dec 08, 2009 | 32.31 | 32.34 | 31.53 | 31.63 | 8,220,680 | -0.77(-2.38%) |
Dec 07, 2009 | 32.20 | 32.73 | 32.12 | 32.40 | 9,269,074 | +0.06(+0.19%) |
Dec 04, 2009 | 34.30 | 34.50 | 32.02 | 32.34 | 25,644,052 | -2.49(-7.15%) |
Dec 03, 2009 | 35.38 | 35.62 | 34.77 | 34.83 | 4,649,138 | -0.55(-1.55%) |
Dec 02, 2009 | 35.15 | 35.45 | 35.09 | 35.38 | 5,498,020 | +0.28(+0.80%) |
Dec 01, 2009 | 35.04 | 35.34 | 34.96 | 35.10 | 5,031,983 | +0.52(+1.50%) |
Nov 30, 2009 | 34.47 | 34.65 | 34.01 | 34.58 | 5,132,865 | +0.18(+0.52%) |
Nov 27, 2009 | 34.06 | 34.85 | 33.99 | 34.40 | 2,594,556 | -0.75(-2.13%) |
Nov 25, 2009 | 34.79 | 35.31 | 34.68 | 35.15 | 3,949,248 | +0.48(+1.38%) |
Nov 24, 2009 | 34.75 | 35.14 | 34.46 | 34.67 | 5,049,495 | -0.09(-0.26%) |
Nov 23, 2009 | 34.79 | 35.27 | 34.60 | 34.76 | 4,990,684 | +0.25(+0.72%) |
Nov 20, 2009 | 34.42 | 34.73 | 34.22 | 34.51 | 5,893,200 | -0.09(-0.26%) |
Nov 19, 2009 | 35.12 | 35.12 | 34.17 | 34.60 | 5,314,144 | -0.65(-1.84%) |
Nov 18, 2009 | 35.26 | 35.35 | 34.75 | 35.25 | 5,077,021 | -0.04(-0.11%) |
Nov 17, 2009 | 34.32 | 35.33 | 34.28 | 35.29 | 6,111,194 | +0.35(+1.00%) |
Nov 16, 2009 | 34.60 | 35.19 | 34.48 | 34.94 | 6,350,396 | +0.63(+1.84%) |
Nov 13, 2009 | 34.31 | 34.47 | 33.99 | 34.31 | 6,278,265 | +0.44(+1.30%) |
Nov 12, 2009 | 34.14 | 34.45 | 33.75 | 33.87 | 7,883,352 | -0.24(-0.70%) |
Nov 11, 2009 | 34.03 | 34.32 | 33.80 | 34.11 | 4,872,658 | +0.35(+1.04%) |
Nov 10, 2009 | 33.92 | 33.97 | 33.20 | 33.76 | 8,208,401 | -0.85(-2.46%) |
Nov 09, 2009 | 33.72 | 34.65 | 33.56 | 34.61 | 6,878,508 | +1.23(+3.68%) |
Nov 06, 2009 | 33.05 | 33.71 | 32.77 | 33.38 | 4,876,593 | +0.23(+0.69%) |
Nov 05, 2009 | 32.47 | 33.43 | 32.46 | 33.15 | 6,505,369 | +0.96(+2.98%) |
Nov 04, 2009 | 32.85 | 33.15 | 32.09 | 32.19 | 7,987,080 | -0.36(-1.11%) |
Nov 03, 2009 | 31.75 | 32.94 | 31.65 | 32.55 | 7,693,891 | +0.28(+0.87%) |
Nov 02, 2009 | 31.89 | 32.99 | 31.64 | 32.27 | 8,434,172 | +0.45(+1.41%) |
Oct 30, 2009 | 32.87 | 32.87 | 31.44 | 31.82 | 10,436,501 | -1.15(-3.49%) |
Oct 29, 2009 | 32.30 | 33.01 | 32.30 | 32.97 | 7,604,622 | +0.88(+2.74%) |
Oct 28, 2009 | 32.60 | 33.08 | 32.00 | 32.09 | 9,903,434 | -0.59(-1.81%) |
Oct 27, 2009 | 32.39 | 33.18 | 32.36 | 32.68 | 10,274,242 | +0.26(+0.80%) |
Oct 26, 2009 | 33.25 | 34.10 | 32.32 | 32.42 | 9,267,099 | -0.81(-2.44%) |
Oct 23, 2009 | 33.35 | 33.47 | 33.00 | 33.23 | 7,266,560 | -0.82(-2.41%) |
Oct 22, 2009 | 33.39 | 34.20 | 33.18 | 34.05 | 7,141,377 | +0.61(+1.82%) |
Oct 21, 2009 | 34.18 | 34.81 | 33.30 | 33.44 | 8,142,770 | -0.43(-1.27%) |
Oct 20, 2009 | 33.61 | 34.62 | 33.52 | 33.87 | 7,867,832 | -0.75(-2.17%) |
Oct 19, 2009 | 34.12 | 34.70 | 34.08 | 34.62 | 6,348,791 | +0.52(+1.52%) |
Oct 16, 2009 | 34.36 | 34.46 | 34.01 | 34.10 | 6,505,042 | -0.47(-1.36%) |
Oct 15, 2009 | 34.34 | 34.61 | 34.04 | 34.57 | 5,006,922 | +0.01(+0.03%) |
Oct 14, 2009 | 33.92 | 34.62 | 33.92 | 34.56 | 7,401,857 | +1.22(+3.66%) |
Oct 13, 2009 | 32.93 | 33.48 | 32.68 | 33.34 | 4,430,741 | +0.28(+0.85%) |
Oct 12, 2009 | 33.35 | 33.42 | 32.87 | 33.06 | 4,014,439 | +0.11(+0.33%) |
Oct 09, 2009 | 32.51 | 33.13 | 32.34 | 32.95 | 5,254,768 | +0.35(+1.07%) |
Oct 08, 2009 | 32.22 | 32.81 | 32.02 | 32.60 | 5,865,536 | +0.82(+2.58%) |
Oct 07, 2009 | 31.80 | 32.15 | 31.61 | 31.78 | 4,750,962 | -0.11(-0.34%) |
Oct 06, 2009 | 32.00 | 32.66 | 31.42 | 31.89 | 7,881,453 | +0.53(+1.69%) |
Oct 05, 2009 | 30.69 | 31.50 | 30.39 | 31.36 | 5,407,058 | +0.82(+2.69%) |
Oct 02, 2009 | 30.27 | 30.82 | 30.06 | 30.54 | 6,780,376 | -0.06(-0.20%) |