Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.24 | 31.43 | 31.43 | 31.43 | 1,634,300 | +0.24(+0.77%) |
Dec 30, 2009 | 30.99 | 31.19 | 30.59 | 31.19 | 773,657 | +0.14(+0.45%) |
Dec 29, 2009 | 31.24 | 31.25 | 30.99 | 31.05 | 778,292 | -0.05(-0.16%) |
Dec 28, 2009 | 31.71 | 31.72 | 30.98 | 31.10 | 911,191 | -0.55(-1.74%) |
Dec 24, 2009 | 31.52 | 31.69 | 31.27 | 31.65 | 266,155 | +0.39(+1.25%) |
Dec 23, 2009 | 30.96 | 31.33 | 30.70 | 31.26 | 895,836 | +0.51(+1.66%) |
Dec 22, 2009 | 30.61 | 30.95 | 30.55 | 30.75 | 1,376,060 | -0.33(-1.06%) |
Dec 21, 2009 | 31.33 | 31.49 | 30.66 | 31.08 | 1,587,840 | -0.13(-0.42%) |
Dec 18, 2009 | 31.82 | 31.82 | 30.82 | 31.21 | 2,684,935 | -0.43(-1.36%) |
Dec 17, 2009 | 31.84 | 31.95 | 31.54 | 31.64 | 1,552,444 | -0.43(-1.34%) |
Dec 16, 2009 | 31.09 | 32.24 | 31.02 | 32.07 | 2,117,024 | +1.02(+3.29%) |
Dec 15, 2009 | 30.83 | 31.28 | 30.50 | 31.05 | 1,309,273 | +0.12(+0.39%) |
Dec 14, 2009 | 30.77 | 31.00 | 30.43 | 30.93 | 1,689,293 | +0.17(+0.55%) |
Dec 11, 2009 | 31.26 | 31.26 | 30.40 | 30.76 | 1,536,555 | -0.50(-1.60%) |
Dec 10, 2009 | 29.96 | 31.33 | 29.96 | 31.26 | 2,668,216 | +1.35(+4.51%) |
Dec 09, 2009 | 29.34 | 30.05 | 29.13 | 29.91 | 1,649,116 | +0.39(+1.32%) |
Dec 08, 2009 | 30.09 | 30.24 | 29.49 | 29.52 | 1,338,699 | -0.81(-2.67%) |
Dec 07, 2009 | 30.50 | 30.86 | 30.22 | 30.33 | 1,256,678 | -0.23(-0.75%) |
Dec 04, 2009 | 30.64 | 30.83 | 30.11 | 30.56 | 1,620,008 | +0.40(+1.33%) |
Dec 03, 2009 | 30.66 | 30.83 | 30.12 | 30.16 | 1,163,324 | -0.31(-1.02%) |
Dec 02, 2009 | 30.51 | 30.96 | 30.42 | 30.47 | 1,130,549 | -0.21(-0.68%) |
Dec 01, 2009 | 29.75 | 30.93 | 29.30 | 30.68 | 3,252,758 | +1.38(+4.71%) |
Nov 30, 2009 | 28.81 | 29.39 | 28.48 | 29.30 | 1,703,626 | +0.47(+1.63%) |
Nov 27, 2009 | 29.00 | 29.05 | 28.13 | 28.83 | 753,440 | -0.79(-2.67%) |
Nov 25, 2009 | 29.75 | 29.75 | 29.55 | 29.62 | 773,855 | -0.13(-0.44%) |
Nov 24, 2009 | 30.04 | 30.09 | 29.56 | 29.75 | 1,223,404 | -0.34(-1.13%) |
Nov 23, 2009 | 29.75 | 30.34 | 29.75 | 30.09 | 1,676,304 | +0.66(+2.24%) |
Nov 20, 2009 | 29.37 | 29.48 | 28.86 | 29.43 | 1,835,236 | -0.02(-0.07%) |
Nov 19, 2009 | 29.81 | 29.95 | 29.40 | 29.45 | 1,592,164 | -0.51(-1.70%) |
Nov 18, 2009 | 30.10 | 30.21 | 29.69 | 29.96 | 1,651,175 | -0.10(-0.33%) |
Nov 17, 2009 | 30.39 | 31.24 | 29.81 | 30.06 | 1,417,127 | -0.38(-1.25%) |
Nov 16, 2009 | 30.26 | 30.86 | 30.13 | 30.44 | 1,918,405 | +0.26(+0.86%) |
Nov 13, 2009 | 30.03 | 30.23 | 29.95 | 30.18 | 1,366,349 | +0.12(+0.40%) |
Nov 12, 2009 | 29.96 | 30.20 | 29.74 | 30.06 | 2,124,303 | -0.12(-0.40%) |
Nov 11, 2009 | 30.37 | 30.50 | 30.03 | 30.18 | 1,106,218 | -0.10(-0.33%) |
Nov 10, 2009 | 30.09 | 30.46 | 29.84 | 30.28 | 1,737,573 | +0.24(+0.80%) |
Nov 09, 2009 | 28.74 | 30.08 | 28.72 | 30.04 | 2,210,780 | +1.42(+4.96%) |
Nov 06, 2009 | 28.55 | 28.88 | 28.28 | 28.62 | 1,421,452 | -0.38(-1.31%) |
Nov 05, 2009 | 29.73 | 29.85 | 28.50 | 29.00 | 2,557,112 | -0.03(-0.10%) |
Nov 04, 2009 | 28.76 | 29.50 | 28.72 | 29.03 | 1,439,395 | +0.38(+1.33%) |
Nov 03, 2009 | 28.31 | 28.79 | 27.98 | 28.65 | 1,134,325 | +0.24(+0.84%) |
Nov 02, 2009 | 28.00 | 28.72 | 27.77 | 28.41 | 1,529,163 | +0.53(+1.90%) |
Oct 30, 2009 | 29.13 | 29.17 | 27.86 | 27.88 | 1,461,178 | -1.20(-4.13%) |
Oct 29, 2009 | 28.46 | 29.31 | 28.19 | 29.08 | 1,387,934 | +0.87(+3.08%) |
Oct 28, 2009 | 28.38 | 28.63 | 28.11 | 28.21 | 1,234,857 | -0.31(-1.09%) |
Oct 27, 2009 | 29.04 | 29.22 | 28.24 | 28.52 | 1,374,970 | -0.50(-1.72%) |
Oct 26, 2009 | 29.58 | 29.75 | 28.83 | 29.02 | 1,869,434 | +0.69(+2.44%) |
Oct 23, 2009 | 28.43 | 28.51 | 28.20 | 28.33 | 832,956 | -0.52(-1.80%) |
Oct 22, 2009 | 28.26 | 28.88 | 28.08 | 28.85 | 887,582 | +0.58(+2.05%) |
Oct 21, 2009 | 28.28 | 28.92 | 28.16 | 28.27 | 1,059,118 | +0.02(+0.07%) |
Oct 20, 2009 | 28.27 | 28.46 | 28.17 | 28.25 | 1,019,166 | -0.70(-2.42%) |
Oct 19, 2009 | 28.62 | 28.97 | 28.42 | 28.95 | 1,292,149 | +0.35(+1.22%) |
Oct 16, 2009 | 28.55 | 28.84 | 27.96 | 28.60 | 1,325,671 | -0.10(-0.35%) |
Oct 15, 2009 | 28.43 | 28.73 | 28.17 | 28.70 | 820,276 | +0.19(+0.67%) |
Oct 14, 2009 | 28.25 | 28.61 | 28.25 | 28.51 | 1,653,422 | +0.79(+2.85%) |
Oct 13, 2009 | 27.62 | 28.06 | 27.36 | 27.72 | 1,860,386 | +0.14(+0.51%) |
Oct 12, 2009 | 27.48 | 27.94 | 27.34 | 27.58 | 878,107 | +0.15(+0.55%) |
Oct 09, 2009 | 27.00 | 27.55 | 26.92 | 27.43 | 1,756,189 | +0.32(+1.18%) |
Oct 08, 2009 | 27.70 | 27.77 | 27.06 | 27.11 | 1,197,304 | -0.50(-1.81%) |
Oct 07, 2009 | 27.22 | 27.61 | 27.05 | 27.61 | 760,795 | +0.29(+1.06%) |
Oct 06, 2009 | 27.06 | 27.58 | 26.91 | 27.32 | 1,393,650 | +0.50(+1.86%) |
Oct 05, 2009 | 26.52 | 27.08 | 26.10 | 26.82 | 1,283,185 | +0.47(+1.78%) |
Oct 02, 2009 | 26.20 | 26.50 | 25.88 | 26.35 | 1,208,727 | -0.18(-0.68%) |