Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.93 | 33.60 | 33.60 | 33.60 | 1,015,764 | -0.24(-0.71%) |
Dec 30, 2009 | 33.64 | 33.84 | 33.54 | 33.84 | 812,303 | -0.04(-0.11%) |
Dec 29, 2009 | 33.73 | 34.03 | 33.62 | 33.87 | 1,077,874 | +0.18(+0.52%) |
Dec 28, 2009 | 33.81 | 33.88 | 33.61 | 33.70 | 892,065 | -0.13(-0.38%) |
Dec 24, 2009 | 33.57 | 33.90 | 33.57 | 33.83 | 638,067 | +0.30(+0.88%) |
Dec 23, 2009 | 33.45 | 33.58 | 33.27 | 33.53 | 1,267,235 | +0.18(+0.53%) |
Dec 22, 2009 | 33.32 | 33.61 | 33.30 | 33.36 | 1,540,548 | +0.02(+0.06%) |
Dec 21, 2009 | 33.47 | 33.79 | 33.31 | 33.34 | 2,107,007 | -0.05(-0.14%) |
Dec 18, 2009 | 33.24 | 33.46 | 33.05 | 33.38 | 3,371,256 | +0.26(+0.78%) |
Dec 17, 2009 | 32.88 | 33.44 | 32.88 | 33.12 | 1,737,715 | -0.13(-0.39%) |
Dec 16, 2009 | 33.36 | 33.60 | 33.14 | 33.25 | 2,230,920 | +0.08(+0.25%) |
Dec 15, 2009 | 33.03 | 33.33 | 32.96 | 33.17 | 2,019,161 | -0.08(-0.25%) |
Dec 14, 2009 | 33.24 | 33.34 | 33.21 | 33.25 | 2,125,653 | +0.37(+1.12%) |
Dec 11, 2009 | 32.82 | 32.92 | 32.60 | 32.88 | 1,631,358 | +0.14(+0.42%) |
Dec 10, 2009 | 32.52 | 32.81 | 32.46 | 32.75 | 1,409,910 | +0.35(+1.08%) |
Dec 09, 2009 | 32.31 | 32.43 | 32.11 | 32.39 | 1,772,879 | +0.03(+0.09%) |
Dec 08, 2009 | 32.46 | 32.63 | 32.20 | 32.37 | 2,386,223 | -0.33(-1.02%) |
Dec 07, 2009 | 32.76 | 33.07 | 32.61 | 32.70 | 1,913,085 | -0.06(-0.20%) |
Dec 04, 2009 | 32.85 | 33.12 | 32.37 | 32.76 | 2,898,293 | +0.25(+0.77%) |
Dec 03, 2009 | 32.93 | 33.24 | 32.45 | 32.51 | 1,938,812 | -0.37(-1.12%) |
Dec 02, 2009 | 32.88 | 33.24 | 32.79 | 32.88 | 1,485,329 | -0.12(-0.36%) |
Dec 01, 2009 | 33.08 | 33.30 | 32.84 | 33.00 | 1,655,939 | +0.27(+0.82%) |
Nov 30, 2009 | 32.46 | 32.76 | 32.24 | 32.74 | 2,530,402 | +0.39(+1.20%) |
Nov 27, 2009 | 32.29 | 32.77 | 32.23 | 32.35 | 1,267,482 | -0.92(-2.78%) |
Nov 25, 2009 | 33.20 | 33.30 | 32.78 | 33.27 | 1,079,421 | +0.37(+1.12%) |
Nov 24, 2009 | 33.21 | 33.21 | 32.72 | 32.90 | 2,139,787 | -0.29(-0.86%) |
Nov 23, 2009 | 33.38 | 33.51 | 33.00 | 33.19 | 1,554,364 | +0.38(+1.15%) |
Nov 20, 2009 | 32.92 | 33.03 | 32.62 | 32.81 | 2,114,769 | -0.36(-1.09%) |
Nov 19, 2009 | 33.22 | 33.39 | 33.06 | 33.17 | 2,511,832 | -0.30(-0.88%) |
Nov 18, 2009 | 33.27 | 33.47 | 33.11 | 33.47 | 1,962,527 | +0.13(+0.39%) |
Nov 17, 2009 | 33.41 | 33.48 | 33.15 | 33.34 | 1,652,521 | -0.12(-0.36%) |
Nov 16, 2009 | 33.12 | 33.71 | 33.08 | 33.46 | 1,981,140 | +0.67(+2.03%) |
Nov 13, 2009 | 32.83 | 33.01 | 32.60 | 32.79 | 2,127,012 | -0.14(-0.42%) |
Nov 12, 2009 | 32.96 | 33.16 | 32.57 | 32.93 | 2,581,118 | -0.26(-0.78%) |
Nov 11, 2009 | 33.06 | 33.38 | 32.79 | 33.19 | 1,514,907 | +0.34(+1.04%) |
Nov 10, 2009 | 32.52 | 33.06 | 32.47 | 32.85 | 1,766,260 | +0.06(+0.17%) |
Nov 09, 2009 | 32.20 | 32.80 | 32.18 | 32.79 | 1,872,795 | +0.81(+2.54%) |
Nov 06, 2009 | 31.65 | 32.14 | 31.21 | 31.98 | 1,410,135 | +0.00(+0.00%) |
Nov 05, 2009 | 31.62 | 32.01 | 31.49 | 31.98 | 2,319,639 | +0.59(+1.88%) |
Nov 04, 2009 | 31.88 | 32.20 | 31.32 | 31.39 | 2,314,716 | -0.21(-0.67%) |
Nov 03, 2009 | 31.09 | 31.86 | 30.56 | 31.60 | 2,389,639 | +0.27(+0.86%) |
Nov 02, 2009 | 31.98 | 31.98 | 30.87 | 31.33 | 3,094,036 | +0.74(+2.42%) |
Oct 30, 2009 | 31.48 | 31.62 | 30.56 | 30.59 | 4,135,988 | -1.17(-3.70%) |
Oct 29, 2009 | 31.40 | 31.77 | 31.29 | 31.77 | 3,259,813 | +0.74(+2.38%) |
Oct 28, 2009 | 32.01 | 32.10 | 31.03 | 31.03 | 3,157,572 | -1.00(-3.12%) |
Oct 27, 2009 | 32.58 | 32.87 | 31.93 | 32.02 | 2,581,802 | -0.60(-1.84%) |
Oct 26, 2009 | 33.18 | 33.62 | 32.52 | 32.63 | 2,309,749 | -0.54(-1.62%) |
Oct 23, 2009 | 33.31 | 33.38 | 32.99 | 33.16 | 2,318,576 | -0.57(-1.70%) |
Oct 22, 2009 | 32.55 | 33.82 | 32.51 | 33.73 | 2,335,844 | +1.26(+3.87%) |
Oct 21, 2009 | 32.78 | 33.38 | 32.44 | 32.48 | 1,693,143 | -0.44(-1.35%) |
Oct 20, 2009 | 32.78 | 33.00 | 32.75 | 32.92 | 1,275,425 | -0.58(-1.74%) |
Oct 19, 2009 | 33.34 | 33.59 | 33.18 | 33.50 | 1,024,462 | +0.33(+1.00%) |
Oct 16, 2009 | 33.26 | 33.39 | 32.87 | 33.17 | 2,193,112 | -0.63(-1.86%) |
Oct 15, 2009 | 32.80 | 33.80 | 32.80 | 33.80 | 2,306,148 | +0.70(+2.12%) |
Oct 14, 2009 | 32.65 | 33.17 | 32.45 | 33.10 | 1,925,077 | +0.96(+2.99%) |
Oct 13, 2009 | 32.24 | 32.39 | 31.96 | 32.14 | 1,563,792 | -0.30(-0.91%) |
Oct 12, 2009 | 32.47 | 32.56 | 32.34 | 32.43 | 1,341,209 | +0.26(+0.80%) |
Oct 09, 2009 | 32.14 | 32.41 | 31.93 | 32.17 | 1,741,076 | -0.10(-0.31%) |
Oct 08, 2009 | 32.29 | 32.59 | 32.01 | 32.27 | 2,162,198 | +0.11(+0.34%) |
Oct 07, 2009 | 32.06 | 32.26 | 31.81 | 32.16 | 1,514,419 | +0.06(+0.20%) |
Oct 06, 2009 | 31.75 | 32.26 | 31.67 | 32.10 | 1,783,183 | +0.59(+1.88%) |
Oct 05, 2009 | 31.01 | 31.51 | 30.82 | 31.51 | 2,185,952 | +0.53(+1.70%) |
Oct 02, 2009 | 30.40 | 31.30 | 30.29 | 30.98 | 2,460,172 | +0.07(+0.24%) |