Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.74 | 31.59 | 31.59 | 31.59 | 779,315 | -0.05(-0.17%) |
Dec 30, 2009 | 31.71 | 31.71 | 31.57 | 31.65 | 506,663 | -0.19(-0.59%) |
Dec 29, 2009 | 32.04 | 32.04 | 31.72 | 31.83 | 1,956,363 | +0.09(+0.28%) |
Dec 28, 2009 | 31.98 | 31.98 | 31.67 | 31.74 | 599,983 | +0.00(+0.00%) |
Dec 24, 2009 | 31.55 | 31.80 | 31.55 | 31.74 | 117,368 | +0.13(+0.40%) |
Dec 23, 2009 | 31.67 | 31.67 | 31.38 | 31.62 | 236,366 | +0.18(+0.57%) |
Dec 22, 2009 | 31.50 | 31.50 | 31.26 | 31.44 | 706,245 | -0.02(-0.05%) |
Dec 21, 2009 | 31.45 | 31.55 | 31.30 | 31.45 | 161,724 | +0.18(+0.57%) |
Dec 18, 2009 | 31.41 | 31.42 | 30.96 | 31.27 | 134,451 | +0.08(+0.26%) |
Dec 17, 2009 | 31.23 | 31.38 | 31.12 | 31.19 | 116,260 | -0.51(-1.60%) |
Dec 16, 2009 | 31.65 | 31.88 | 31.65 | 31.70 | 308,836 | +0.20(+0.64%) |
Dec 15, 2009 | 31.50 | 31.69 | 31.45 | 31.50 | 307,643 | -0.25(-0.80%) |
Dec 14, 2009 | 31.78 | 31.85 | 31.59 | 31.75 | 97,492 | +0.21(+0.66%) |
Dec 11, 2009 | 31.48 | 31.64 | 31.43 | 31.54 | 204,372 | +0.07(+0.24%) |
Dec 10, 2009 | 31.56 | 31.58 | 31.36 | 31.47 | 101,317 | +0.22(+0.72%) |
Dec 09, 2009 | 31.18 | 31.35 | 31.04 | 31.24 | 1,469,385 | -0.09(-0.29%) |
Dec 08, 2009 | 31.56 | 31.56 | 31.18 | 31.33 | 156,158 | -0.45(-1.41%) |
Dec 07, 2009 | 31.74 | 31.98 | 31.69 | 31.78 | 93,769 | -0.14(-0.44%) |
Dec 04, 2009 | 32.30 | 32.31 | 31.64 | 31.92 | 71,886 | +0.14(+0.45%) |
Dec 03, 2009 | 32.14 | 32.30 | 31.75 | 31.78 | 712,431 | -0.26(-0.82%) |
Dec 02, 2009 | 31.98 | 32.19 | 31.88 | 32.04 | 951,070 | +0.15(+0.47%) |
Dec 01, 2009 | 31.65 | 31.99 | 31.65 | 31.89 | 182,143 | +0.67(+2.15%) |
Nov 30, 2009 | 31.26 | 31.40 | 31.01 | 31.22 | 592,077 | +0.03(+0.10%) |
Nov 27, 2009 | 30.70 | 31.38 | 30.69 | 31.19 | 81,647 | -0.76(-2.38%) |
Nov 25, 2009 | 31.89 | 31.96 | 31.74 | 31.95 | 40,934 | +0.31(+0.99%) |
Nov 24, 2009 | 31.78 | 31.78 | 31.34 | 31.64 | 394,915 | -0.13(-0.42%) |
Nov 23, 2009 | 31.63 | 32.00 | 31.63 | 31.77 | 298,020 | +0.49(+1.55%) |
Nov 20, 2009 | 31.28 | 31.33 | 31.10 | 31.29 | 199,677 | -0.10(-0.33%) |
Nov 19, 2009 | 31.63 | 31.63 | 31.16 | 31.39 | 67,761 | -0.66(-2.07%) |
Nov 18, 2009 | 32.04 | 32.06 | 31.79 | 32.06 | 157,496 | +0.02(+0.07%) |
Nov 17, 2009 | 31.97 | 32.04 | 31.71 | 32.03 | 104,872 | -0.09(-0.28%) |
Nov 16, 2009 | 31.96 | 32.27 | 31.88 | 32.12 | 163,451 | +0.52(+1.65%) |
Nov 13, 2009 | 31.38 | 31.67 | 31.22 | 31.60 | 242,467 | +0.31(+1.00%) |
Nov 12, 2009 | 31.44 | 31.72 | 31.20 | 31.29 | 107,139 | -0.43(-1.34%) |
Nov 11, 2009 | 31.77 | 31.97 | 31.56 | 31.71 | 968,015 | +0.13(+0.40%) |
Nov 10, 2009 | 31.50 | 31.63 | 31.26 | 31.59 | 98,710 | -0.09(-0.28%) |
Nov 09, 2009 | 31.38 | 31.68 | 31.27 | 31.68 | 116,341 | +0.84(+2.71%) |
Nov 06, 2009 | 30.67 | 30.90 | 30.55 | 30.84 | 61,497 | +0.06(+0.19%) |
Nov 05, 2009 | 30.37 | 30.78 | 30.37 | 30.78 | 53,896 | +0.47(+1.55%) |
Nov 04, 2009 | 30.20 | 30.58 | 30.20 | 30.31 | 1,253,812 | +0.40(+1.32%) |
Nov 03, 2009 | 29.71 | 30.00 | 29.55 | 29.91 | 62,124 | -0.04(-0.12%) |
Nov 02, 2009 | 29.92 | 30.26 | 29.57 | 29.95 | 100,352 | +0.33(+1.11%) |
Oct 30, 2009 | 30.38 | 30.53 | 29.59 | 29.62 | 166,582 | -1.06(-3.46%) |
Oct 29, 2009 | 30.19 | 30.73 | 30.08 | 30.68 | 130,411 | +0.89(+2.98%) |
Oct 28, 2009 | 30.43 | 30.48 | 29.71 | 29.79 | 972,592 | -0.89(-2.90%) |
Oct 27, 2009 | 30.95 | 30.95 | 30.63 | 30.68 | 132,878 | -0.15(-0.48%) |
Oct 26, 2009 | 31.26 | 31.61 | 30.77 | 30.83 | 192,323 | -0.34(-1.10%) |
Oct 23, 2009 | 31.35 | 31.80 | 31.15 | 31.18 | 39,847 | -0.55(-1.72%) |
Oct 22, 2009 | 31.41 | 31.79 | 31.18 | 31.72 | 50,172 | +0.32(+1.02%) |
Oct 21, 2009 | 31.42 | 31.90 | 31.39 | 31.40 | 137,103 | -0.14(-0.45%) |
Oct 20, 2009 | 31.35 | 31.83 | 31.35 | 31.54 | 106,965 | -0.20(-0.64%) |
Oct 19, 2009 | 31.61 | 31.80 | 31.43 | 31.74 | 167,797 | +0.34(+1.09%) |
Oct 16, 2009 | 31.32 | 31.45 | 31.15 | 31.40 | 107,789 | -0.29(-0.92%) |
Oct 15, 2009 | 31.41 | 31.69 | 31.39 | 31.69 | 165,334 | +0.12(+0.38%) |
Oct 14, 2009 | 31.56 | 31.58 | 31.31 | 31.57 | 731,631 | +0.64(+2.05%) |
Oct 13, 2009 | 31.06 | 31.06 | 30.75 | 30.94 | 287,598 | +0.02(+0.07%) |
Oct 12, 2009 | 31.15 | 31.21 | 30.90 | 30.91 | 245,500 | -0.01(-0.02%) |
Oct 09, 2009 | 30.83 | 30.92 | 30.75 | 30.92 | 65,374 | +0.04(+0.12%) |
Oct 08, 2009 | 30.85 | 31.00 | 30.66 | 30.88 | 251,350 | +0.40(+1.30%) |
Oct 07, 2009 | 30.47 | 30.50 | 30.27 | 30.49 | 390,493 | +0.10(+0.32%) |
Oct 06, 2009 | 30.29 | 30.58 | 30.19 | 30.39 | 1,122,743 | +0.51(+1.70%) |
Oct 05, 2009 | 29.61 | 29.93 | 29.52 | 29.88 | 73,724 | +0.47(+1.60%) |
Oct 02, 2009 | 29.18 | 29.64 | 29.13 | 29.41 | 226,656 | -0.24(-0.81%) |