Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.80 | 32.52 | 32.52 | 32.52 | 4,813,113 | -0.22(-0.68%) |
Dec 30, 2009 | 32.55 | 32.75 | 32.43 | 32.74 | 4,373,927 | +0.08(+0.25%) |
Dec 29, 2009 | 32.72 | 32.78 | 32.53 | 32.66 | 5,594,656 | +0.09(+0.27%) |
Dec 28, 2009 | 32.69 | 32.93 | 32.47 | 32.57 | 6,241,757 | -0.13(-0.41%) |
Dec 24, 2009 | 32.82 | 33.09 | 32.62 | 32.71 | 2,244,252 | -0.13(-0.41%) |
Dec 23, 2009 | 32.92 | 33.01 | 32.58 | 32.84 | 6,900,961 | +0.04(+0.12%) |
Dec 22, 2009 | 33.16 | 33.19 | 32.53 | 32.80 | 7,676,684 | -0.36(-1.09%) |
Dec 21, 2009 | 32.53 | 33.29 | 32.30 | 33.16 | 11,933,730 | +0.73(+2.26%) |
Dec 18, 2009 | 32.04 | 32.51 | 31.54 | 32.43 | 15,608,309 | +0.50(+1.56%) |
Dec 17, 2009 | 31.83 | 32.23 | 31.67 | 31.93 | 11,322,120 | -0.01(-0.02%) |
Dec 16, 2009 | 32.19 | 32.27 | 31.91 | 31.94 | 8,003,482 | -0.10(-0.32%) |
Dec 15, 2009 | 32.11 | 32.20 | 31.85 | 32.04 | 10,446,472 | -0.12(-0.38%) |
Dec 14, 2009 | 31.98 | 32.21 | 31.96 | 32.16 | 13,356,254 | +0.61(+1.94%) |
Dec 11, 2009 | 31.04 | 31.61 | 30.97 | 31.55 | 11,234,690 | +0.63(+2.04%) |
Dec 10, 2009 | 30.62 | 31.04 | 30.37 | 30.92 | 11,521,888 | +0.46(+1.52%) |
Dec 09, 2009 | 30.72 | 30.74 | 30.33 | 30.46 | 9,881,504 | -0.38(-1.24%) |
Dec 08, 2009 | 30.99 | 31.06 | 30.54 | 30.84 | 9,475,445 | -0.32(-1.01%) |
Dec 07, 2009 | 30.68 | 31.26 | 30.68 | 31.15 | 12,854,955 | +0.47(+1.53%) |
Dec 04, 2009 | 31.57 | 31.73 | 30.37 | 30.68 | 26,046,898 | -0.48(-1.53%) |
Dec 03, 2009 | 31.65 | 31.77 | 30.96 | 31.16 | 21,370,504 | -0.92(-2.87%) |
Dec 02, 2009 | 31.43 | 32.13 | 31.38 | 32.08 | 16,758,890 | +0.63(+2.01%) |
Dec 01, 2009 | 31.65 | 31.77 | 31.36 | 31.45 | 14,194,019 | +0.15(+0.47%) |
Nov 30, 2009 | 31.90 | 32.05 | 30.92 | 31.30 | 19,140,220 | -0.77(-2.39%) |
Nov 27, 2009 | 31.54 | 32.23 | 31.34 | 32.07 | 6,312,928 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.30 | 31.85 | 32.16 | 6,446,945 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.63 | 31.91 | 8,720,556 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.22 | 31.71 | 31.77 | 10,674,657 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.39 | 31.73 | 31.91 | 11,496,991 | -0.30(-0.92%) |
Nov 19, 2009 | 32.23 | 32.36 | 31.92 | 32.20 | 13,009,763 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.08 | 32.18 | 17,242,714 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.01 | 31.92 | 32.79 | 34,927,548 | -1.02(-3.02%) |
Nov 16, 2009 | 33.14 | 33.84 | 33.11 | 33.81 | 16,311,658 | +0.87(+2.65%) |
Nov 13, 2009 | 32.67 | 33.00 | 32.39 | 32.94 | 14,918,623 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.74 | 32.90 | 14,007,732 | -0.79(-2.35%) |
Nov 11, 2009 | 34.13 | 34.30 | 33.48 | 33.69 | 7,889,143 | -0.26(-0.75%) |
Nov 10, 2009 | 33.90 | 34.19 | 33.58 | 33.94 | 6,607,276 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.94 | 33.31 | 33.92 | 13,078,118 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.04 | 33.41 | 7,873,612 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,309,780 | -0.22(-0.65%) |
Nov 04, 2009 | 33.21 | 33.48 | 33.02 | 33.12 | 10,757,892 | +0.01(+0.04%) |
Nov 03, 2009 | 33.02 | 33.50 | 32.71 | 33.11 | 10,590,608 | -0.06(-0.18%) |
Nov 02, 2009 | 32.69 | 33.41 | 32.48 | 33.17 | 10,609,883 | +0.61(+1.88%) |
Oct 30, 2009 | 33.23 | 33.82 | 32.54 | 32.56 | 15,120,851 | -0.74(-2.22%) |
Oct 29, 2009 | 32.82 | 33.35 | 32.61 | 33.30 | 11,038,817 | +0.87(+2.67%) |
Oct 28, 2009 | 33.00 | 33.33 | 32.37 | 32.43 | 14,235,375 | -0.14(-0.43%) |
Oct 27, 2009 | 32.86 | 33.16 | 32.38 | 32.57 | 9,716,987 | -0.29(-0.88%) |
Oct 26, 2009 | 33.04 | 33.62 | 32.69 | 32.86 | 7,367,078 | -0.10(-0.31%) |
Oct 23, 2009 | 32.96 | 33.12 | 32.81 | 32.96 | 8,882,377 | -0.31(-0.93%) |
Oct 22, 2009 | 32.95 | 33.58 | 32.82 | 33.27 | 10,171,104 | +0.40(+1.21%) |
Oct 21, 2009 | 33.79 | 34.13 | 32.82 | 32.88 | 11,725,367 | -0.72(-2.14%) |
Oct 20, 2009 | 33.33 | 33.74 | 33.29 | 33.60 | 6,452,603 | -0.28(-0.83%) |
Oct 19, 2009 | 33.79 | 34.08 | 33.65 | 33.88 | 7,686,461 | +0.21(+0.62%) |
Oct 16, 2009 | 33.80 | 33.84 | 33.38 | 33.67 | 10,068,454 | -0.23(-0.67%) |
Oct 15, 2009 | 34.36 | 34.39 | 33.62 | 33.90 | 12,835,990 | -0.63(-1.81%) |
Oct 14, 2009 | 34.23 | 34.81 | 33.85 | 34.52 | 13,809,865 | +0.84(+2.50%) |
Oct 13, 2009 | 33.37 | 34.19 | 33.35 | 33.68 | 11,417,982 | +0.34(+1.01%) |
Oct 12, 2009 | 34.05 | 34.12 | 33.31 | 33.35 | 10,817,872 | -0.20(-0.58%) |
Oct 09, 2009 | 33.22 | 33.58 | 33.00 | 33.54 | 12,273,139 | +0.37(+1.11%) |
Oct 08, 2009 | 32.07 | 33.37 | 31.95 | 33.17 | 17,990,750 | +0.56(+1.71%) |
Oct 07, 2009 | 32.25 | 32.71 | 32.17 | 32.61 | 10,875,062 | +0.28(+0.87%) |
Oct 06, 2009 | 32.00 | 32.39 | 32.00 | 32.33 | 10,524,680 | +0.78(+2.47%) |
Oct 05, 2009 | 31.04 | 31.67 | 30.99 | 31.55 | 8,112,184 | +0.61(+1.98%) |
Oct 02, 2009 | 30.95 | 31.29 | 30.74 | 30.94 | 9,065,213 | -0.37(-1.18%) |