Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.78 | 31.76 | 31.76 | 31.76 | 19,956,696 | -0.03(-0.09%) |
Dec 30, 2009 | 31.82 | 31.89 | 31.61 | 31.79 | 6,796,293 | -0.10(-0.31%) |
Dec 29, 2009 | 31.56 | 31.98 | 31.52 | 31.89 | 6,338,949 | +0.46(+1.47%) |
Dec 28, 2009 | 31.75 | 31.87 | 31.31 | 31.42 | 8,105,476 | -0.37(-1.18%) |
Dec 24, 2009 | 31.53 | 31.85 | 31.45 | 31.80 | 3,612,565 | -0.14(-0.43%) |
Dec 23, 2009 | 31.82 | 31.97 | 31.55 | 31.93 | 6,669,794 | +0.12(+0.37%) |
Dec 22, 2009 | 31.82 | 32.00 | 31.73 | 31.82 | 9,304,112 | -0.11(-0.34%) |
Dec 21, 2009 | 31.56 | 31.99 | 31.50 | 31.92 | 7,822,443 | +0.46(+1.47%) |
Dec 18, 2009 | 31.59 | 31.68 | 31.10 | 31.46 | 15,465,983 | +0.02(+0.06%) |
Dec 17, 2009 | 31.68 | 31.80 | 31.17 | 31.44 | 14,819,009 | -0.56(-1.75%) |
Dec 16, 2009 | 31.71 | 32.09 | 31.71 | 32.00 | 12,133,101 | +0.32(+0.99%) |
Dec 15, 2009 | 31.22 | 31.84 | 31.13 | 31.69 | 15,419,396 | +0.34(+1.10%) |
Dec 14, 2009 | 31.34 | 31.46 | 31.32 | 31.34 | 9,373,962 | +0.13(+0.41%) |
Dec 11, 2009 | 31.01 | 31.34 | 30.89 | 31.22 | 15,722,185 | +0.39(+1.28%) |
Dec 10, 2009 | 30.38 | 31.04 | 30.28 | 30.82 | 13,820,740 | +0.59(+1.95%) |
Dec 09, 2009 | 30.46 | 30.46 | 30.05 | 30.23 | 9,411,672 | +0.02(+0.07%) |
Dec 08, 2009 | 30.40 | 30.51 | 29.98 | 30.21 | 8,819,357 | -0.32(-1.03%) |
Dec 07, 2009 | 30.46 | 30.76 | 30.35 | 30.53 | 12,644,674 | +0.16(+0.52%) |
Dec 04, 2009 | 30.21 | 30.62 | 29.96 | 30.37 | 14,629,894 | +0.50(+1.68%) |
Dec 03, 2009 | 30.33 | 30.50 | 29.84 | 29.87 | 9,659,276 | -0.45(-1.49%) |
Dec 02, 2009 | 30.09 | 30.40 | 30.03 | 30.32 | 11,562,933 | +0.06(+0.19%) |
Dec 01, 2009 | 29.97 | 30.30 | 29.97 | 30.26 | 9,462,782 | +0.50(+1.69%) |
Nov 30, 2009 | 29.77 | 29.91 | 29.49 | 29.76 | 10,419,700 | -0.13(-0.43%) |
Nov 27, 2009 | 29.61 | 30.03 | 29.34 | 29.89 | 5,776,278 | -0.26(-0.85%) |
Nov 25, 2009 | 29.78 | 30.28 | 29.54 | 30.14 | 10,434,367 | +0.37(+1.26%) |
Nov 24, 2009 | 29.99 | 30.06 | 29.64 | 29.77 | 7,951,202 | -0.25(-0.82%) |
Nov 23, 2009 | 29.85 | 30.29 | 29.85 | 30.01 | 8,171,150 | +0.46(+1.57%) |
Nov 20, 2009 | 29.61 | 29.79 | 29.39 | 29.55 | 9,348,665 | -0.20(-0.66%) |
Nov 19, 2009 | 29.80 | 29.94 | 29.46 | 29.75 | 8,274,939 | -0.45(-1.50%) |
Nov 18, 2009 | 30.21 | 30.31 | 29.84 | 30.20 | 7,965,176 | -0.20(-0.65%) |
Nov 17, 2009 | 29.81 | 30.45 | 29.79 | 30.40 | 10,331,401 | +0.17(+0.55%) |
Nov 16, 2009 | 29.66 | 30.41 | 29.57 | 30.23 | 13,091,205 | +0.26(+0.85%) |
Nov 13, 2009 | 29.80 | 30.06 | 29.61 | 29.97 | 29,537,020 | +1.37(+4.79%) |
Nov 12, 2009 | 28.95 | 29.01 | 28.45 | 28.61 | 18,327,786 | -0.24(-0.82%) |
Nov 11, 2009 | 28.76 | 29.02 | 28.67 | 28.84 | 11,731,082 | +0.17(+0.58%) |
Nov 10, 2009 | 28.57 | 28.85 | 28.51 | 28.68 | 17,201,062 | +0.12(+0.41%) |
Nov 09, 2009 | 28.23 | 28.63 | 27.80 | 28.56 | 12,839,503 | +0.43(+1.54%) |
Nov 06, 2009 | 28.35 | 28.56 | 27.91 | 28.12 | 12,046,625 | -0.36(-1.28%) |
Nov 05, 2009 | 27.80 | 28.66 | 27.80 | 28.49 | 12,318,044 | +0.89(+3.21%) |
Nov 04, 2009 | 27.69 | 28.29 | 27.47 | 27.60 | 13,031,990 | +0.40(+1.48%) |
Nov 03, 2009 | 26.84 | 27.31 | 26.69 | 27.20 | 12,213,298 | +0.21(+0.77%) |
Nov 02, 2009 | 26.96 | 27.44 | 26.60 | 26.99 | 13,507,756 | +0.04(+0.15%) |
Oct 30, 2009 | 27.71 | 27.88 | 26.86 | 26.95 | 13,158,618 | -0.76(-2.74%) |
Oct 29, 2009 | 27.04 | 27.73 | 26.76 | 27.71 | 13,376,939 | +0.89(+3.30%) |
Oct 28, 2009 | 27.64 | 27.73 | 26.81 | 26.82 | 14,582,420 | -0.92(-3.30%) |
Oct 27, 2009 | 28.19 | 28.49 | 27.58 | 27.74 | 11,349,824 | -0.47(-1.68%) |
Oct 26, 2009 | 28.43 | 29.02 | 27.99 | 28.21 | 13,461,597 | -0.24(-0.83%) |
Oct 23, 2009 | 28.48 | 28.57 | 28.25 | 28.45 | 9,929,984 | -0.54(-1.87%) |
Oct 22, 2009 | 28.63 | 29.12 | 28.41 | 28.99 | 7,665,012 | +0.21(+0.72%) |
Oct 21, 2009 | 28.88 | 29.50 | 28.75 | 28.78 | 9,760,407 | -0.12(-0.41%) |
Oct 20, 2009 | 28.56 | 28.93 | 28.55 | 28.90 | 10,538,796 | -0.51(-1.74%) |
Oct 19, 2009 | 28.95 | 29.52 | 28.75 | 29.41 | 12,830,891 | +0.46(+1.60%) |
Oct 16, 2009 | 28.58 | 29.07 | 28.37 | 28.95 | 12,235,725 | +0.17(+0.58%) |
Oct 15, 2009 | 28.29 | 28.80 | 28.26 | 28.78 | 8,869,562 | +0.32(+1.11%) |
Oct 14, 2009 | 28.25 | 28.56 | 28.04 | 28.47 | 9,689,654 | +0.49(+1.76%) |
Oct 13, 2009 | 28.16 | 28.35 | 27.93 | 27.98 | 9,572,671 | -0.23(-0.80%) |
Oct 12, 2009 | 28.69 | 28.70 | 28.05 | 28.20 | 7,068,017 | +0.00(+0.00%) |
Oct 09, 2009 | 28.23 | 28.32 | 28.02 | 28.20 | 7,202,459 | -0.03(-0.10%) |
Oct 08, 2009 | 27.84 | 28.55 | 27.82 | 28.23 | 10,527,584 | +0.49(+1.77%) |
Oct 07, 2009 | 27.86 | 28.02 | 27.53 | 27.74 | 6,967,817 | -0.01(-0.04%) |
Oct 06, 2009 | 27.40 | 27.90 | 27.25 | 27.75 | 11,187,304 | +0.50(+1.84%) |
Oct 05, 2009 | 26.74 | 27.35 | 26.59 | 27.25 | 10,422,568 | +0.45(+1.69%) |
Oct 02, 2009 | 26.64 | 26.85 | 26.43 | 26.79 | 14,862,408 | -0.15(-0.55%) |