Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.15 | 31.44 | 31.44 | 31.44 | 737,509 | -0.70(-2.17%) |
Dec 30, 2009 | 32.38 | 32.48 | 31.85 | 32.14 | 851,300 | +0.28(+0.88%) |
Dec 29, 2009 | 32.71 | 32.98 | 31.82 | 31.86 | 971,168 | -0.89(-2.72%) |
Dec 28, 2009 | 32.52 | 33.32 | 32.38 | 32.75 | 1,083,013 | +0.28(+0.86%) |
Dec 24, 2009 | 31.94 | 32.68 | 31.94 | 32.47 | 579,972 | +0.71(+2.25%) |
Dec 23, 2009 | 32.04 | 32.32 | 31.54 | 31.76 | 1,456,213 | -0.37(-1.16%) |
Dec 22, 2009 | 31.85 | 32.59 | 31.53 | 32.13 | 1,636,102 | +0.25(+0.80%) |
Dec 21, 2009 | 31.93 | 32.19 | 31.63 | 31.87 | 1,450,753 | +0.05(+0.16%) |
Dec 18, 2009 | 32.02 | 32.57 | 31.63 | 31.82 | 2,787,285 | +0.34(+1.08%) |
Dec 17, 2009 | 30.13 | 32.86 | 30.13 | 31.48 | 4,732,903 | +1.27(+4.22%) |
Dec 16, 2009 | 30.91 | 31.19 | 30.21 | 30.21 | 1,988,847 | -0.55(-1.79%) |
Dec 15, 2009 | 29.96 | 31.28 | 29.06 | 30.76 | 4,314,602 | -0.08(-0.25%) |
Dec 14, 2009 | 29.79 | 32.37 | 29.32 | 30.84 | 16,606,704 | -3.94(-11.33%) |
Dec 11, 2009 | 34.38 | 35.30 | 33.93 | 34.78 | 1,587,168 | +0.79(+2.32%) |
Dec 10, 2009 | 34.48 | 34.80 | 33.70 | 33.99 | 1,653,754 | -0.25(-0.74%) |
Dec 09, 2009 | 33.55 | 34.48 | 32.77 | 34.24 | 1,701,102 | +0.72(+2.15%) |
Dec 08, 2009 | 34.06 | 34.18 | 33.21 | 33.52 | 1,572,313 | -0.55(-1.62%) |
Dec 07, 2009 | 35.27 | 35.58 | 33.98 | 34.07 | 1,807,040 | -1.27(-3.58%) |
Dec 04, 2009 | 34.96 | 35.65 | 33.95 | 35.34 | 2,550,360 | +1.44(+4.23%) |
Dec 03, 2009 | 33.64 | 34.84 | 33.01 | 33.90 | 2,985,000 | +0.77(+2.33%) |
Dec 02, 2009 | 34.29 | 34.73 | 33.11 | 33.13 | 1,850,224 | -1.15(-3.37%) |
Dec 01, 2009 | 33.89 | 34.73 | 33.84 | 34.29 | 1,646,995 | +0.55(+1.64%) |
Nov 30, 2009 | 32.36 | 33.84 | 32.25 | 33.73 | 2,764,828 | +1.17(+3.60%) |
Nov 27, 2009 | 32.09 | 33.03 | 31.73 | 32.56 | 500,071 | -0.62(-1.87%) |
Nov 25, 2009 | 32.71 | 33.51 | 32.57 | 33.18 | 1,639,707 | +0.57(+1.74%) |
Nov 24, 2009 | 31.86 | 32.71 | 31.64 | 32.61 | 1,777,162 | +0.79(+2.48%) |
Nov 23, 2009 | 32.94 | 33.11 | 31.73 | 31.82 | 1,556,721 | -0.42(-1.29%) |
Nov 20, 2009 | 33.00 | 33.09 | 31.93 | 32.24 | 1,932,529 | -1.01(-3.04%) |
Nov 19, 2009 | 33.39 | 33.56 | 32.81 | 33.25 | 1,519,424 | -0.60(-1.78%) |
Nov 18, 2009 | 33.16 | 34.59 | 32.75 | 33.85 | 2,586,823 | +0.80(+2.41%) |
Nov 17, 2009 | 33.13 | 33.40 | 32.63 | 33.05 | 2,094,754 | -0.08(-0.23%) |
Nov 16, 2009 | 33.80 | 33.94 | 33.05 | 33.13 | 2,056,696 | -0.57(-1.69%) |
Nov 13, 2009 | 33.76 | 33.87 | 33.37 | 33.70 | 1,588,552 | +0.19(+0.56%) |
Nov 12, 2009 | 34.11 | 34.31 | 33.40 | 33.51 | 2,263,155 | -0.66(-1.94%) |
Nov 11, 2009 | 33.68 | 34.38 | 33.59 | 34.18 | 2,918,264 | +1.05(+3.18%) |
Nov 10, 2009 | 32.09 | 33.16 | 31.97 | 33.12 | 2,010,898 | +0.82(+2.52%) |
Nov 09, 2009 | 31.41 | 32.58 | 31.24 | 32.31 | 1,720,316 | +1.15(+3.71%) |
Nov 06, 2009 | 31.13 | 31.30 | 30.32 | 31.15 | 1,455,459 | -0.01(-0.03%) |
Nov 05, 2009 | 30.60 | 31.58 | 30.60 | 31.16 | 2,110,639 | +0.83(+2.74%) |
Nov 04, 2009 | 30.13 | 30.99 | 29.80 | 30.33 | 3,267,008 | +0.37(+1.22%) |
Nov 03, 2009 | 27.72 | 30.14 | 27.72 | 29.96 | 5,135,814 | +2.94(+10.87%) |
Nov 02, 2009 | 26.67 | 27.55 | 25.95 | 27.03 | 2,503,827 | +0.48(+1.82%) |
Oct 30, 2009 | 26.82 | 27.42 | 25.97 | 26.54 | 2,060,220 | -0.42(-1.54%) |
Oct 29, 2009 | 26.06 | 27.13 | 25.90 | 26.96 | 1,365,819 | +1.14(+4.41%) |
Oct 28, 2009 | 27.43 | 27.43 | 25.60 | 25.82 | 2,012,216 | -1.49(-5.44%) |
Oct 27, 2009 | 28.29 | 28.44 | 26.94 | 27.31 | 1,549,273 | -0.71(-2.55%) |
Oct 26, 2009 | 29.06 | 29.90 | 27.87 | 28.02 | 1,551,573 | -1.03(-3.54%) |
Oct 23, 2009 | 29.22 | 29.35 | 28.93 | 29.05 | 972,138 | -0.79(-2.65%) |
Oct 22, 2009 | 29.46 | 30.05 | 28.65 | 29.84 | 1,240,305 | +0.34(+1.15%) |
Oct 21, 2009 | 28.60 | 30.52 | 28.16 | 29.50 | 3,178,306 | +0.82(+2.87%) |
Oct 20, 2009 | 28.03 | 28.72 | 28.02 | 28.67 | 1,297,834 | -0.13(-0.44%) |
Oct 19, 2009 | 27.93 | 29.23 | 27.93 | 28.80 | 1,560,700 | +0.93(+3.32%) |
Oct 16, 2009 | 28.54 | 28.54 | 27.60 | 27.88 | 1,810,123 | -0.78(-2.73%) |
Oct 15, 2009 | 28.52 | 28.76 | 28.10 | 28.66 | 1,700,471 | -0.13(-0.44%) |
Oct 14, 2009 | 28.94 | 29.62 | 28.70 | 28.78 | 2,726,473 | +0.59(+2.08%) |
Oct 13, 2009 | 28.61 | 28.66 | 27.83 | 28.20 | 1,038,862 | -0.46(-1.60%) |
Oct 12, 2009 | 28.74 | 29.51 | 28.38 | 28.66 | 1,739,809 | +0.14(+0.48%) |
Oct 09, 2009 | 28.55 | 28.71 | 28.10 | 28.52 | 1,135,956 | -0.03(-0.12%) |
Oct 08, 2009 | 28.22 | 28.91 | 27.97 | 28.55 | 2,276,391 | +0.44(+1.57%) |
Oct 07, 2009 | 26.93 | 28.23 | 26.93 | 28.11 | 2,869,327 | +1.02(+3.76%) |
Oct 06, 2009 | 27.13 | 27.37 | 26.70 | 27.09 | 2,921,038 | +0.28(+1.04%) |
Oct 05, 2009 | 25.25 | 26.95 | 25.25 | 26.81 | 3,345,223 | +1.75(+6.98%) |
Oct 02, 2009 | 25.13 | 25.26 | 23.88 | 25.06 | 2,591,150 | -0.50(-1.96%) |