Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.80 | 36.58 | 36.58 | 36.58 | 61,700 | +0.07(+0.19%) |
Dec 30, 2009 | 36.24 | 36.55 | 36.05 | 36.51 | 37,736 | +0.59(+1.64%) |
Dec 29, 2009 | 36.43 | 36.44 | 35.92 | 35.92 | 37,418 | -0.24(-0.66%) |
Dec 28, 2009 | 36.27 | 36.31 | 36.01 | 36.16 | 60,453 | +0.61(+1.72%) |
Dec 24, 2009 | 35.26 | 35.62 | 35.25 | 35.55 | 20,201 | +0.37(+1.05%) |
Dec 23, 2009 | 34.46 | 35.38 | 34.46 | 35.18 | 70,047 | +1.30(+3.84%) |
Dec 22, 2009 | 33.63 | 34.12 | 33.33 | 33.88 | 21,350 | +0.47(+1.41%) |
Dec 21, 2009 | 34.24 | 34.49 | 33.41 | 33.41 | 17,271 | -0.56(-1.65%) |
Dec 18, 2009 | 33.96 | 34.18 | 33.40 | 33.97 | 29,145 | +0.76(+2.29%) |
Dec 17, 2009 | 33.57 | 33.62 | 32.88 | 33.21 | 58,350 | -0.61(-1.80%) |
Dec 16, 2009 | 33.43 | 34.14 | 33.43 | 33.82 | 51,624 | +0.57(+1.71%) |
Dec 15, 2009 | 33.15 | 33.51 | 33.15 | 33.25 | 27,635 | +0.27(+0.82%) |
Dec 14, 2009 | 33.14 | 33.25 | 32.86 | 32.98 | 28,261 | -0.17(-0.51%) |
Dec 11, 2009 | 32.87 | 33.18 | 32.66 | 33.15 | 36,725 | +0.17(+0.52%) |
Dec 10, 2009 | 33.46 | 33.53 | 32.84 | 32.98 | 75,352 | -0.59(-1.76%) |
Dec 09, 2009 | 34.64 | 34.79 | 33.33 | 33.57 | 123,315 | -1.09(-3.14%) |
Dec 08, 2009 | 34.65 | 34.95 | 34.41 | 34.66 | 28,973 | -0.35(-1.00%) |
Dec 07, 2009 | 35.02 | 35.36 | 34.83 | 35.01 | 76,328 | -0.62(-1.74%) |
Dec 04, 2009 | 36.55 | 36.59 | 35.16 | 35.63 | 50,038 | -0.15(-0.42%) |
Dec 03, 2009 | 35.77 | 36.15 | 35.52 | 35.78 | 21,504 | -0.14(-0.39%) |
Dec 02, 2009 | 36.43 | 36.45 | 35.67 | 35.92 | 53,985 | -0.75(-2.05%) |
Dec 01, 2009 | 36.85 | 37.04 | 36.59 | 36.67 | 596,477 | +0.39(+1.07%) |
Nov 30, 2009 | 35.22 | 36.53 | 35.17 | 36.28 | 28,260 | +0.67(+1.88%) |
Nov 27, 2009 | 34.58 | 35.63 | 34.46 | 35.61 | 58,916 | -0.80(-2.20%) |
Nov 25, 2009 | 35.20 | 36.48 | 34.93 | 36.41 | 68,061 | +1.05(+2.97%) |
Nov 24, 2009 | 36.06 | 36.06 | 35.14 | 35.36 | 29,079 | -0.70(-1.94%) |
Nov 23, 2009 | 36.84 | 37.02 | 35.93 | 36.06 | 24,479 | -0.07(-0.19%) |
Nov 20, 2009 | 35.66 | 36.22 | 35.60 | 36.13 | 21,285 | +0.13(+0.36%) |
Nov 19, 2009 | 36.82 | 36.82 | 35.77 | 36.00 | 53,167 | -0.85(-2.31%) |
Nov 18, 2009 | 36.98 | 37.42 | 36.50 | 36.85 | 44,734 | +0.11(+0.30%) |
Nov 17, 2009 | 36.17 | 36.89 | 36.17 | 36.74 | 37,593 | +0.53(+1.46%) |
Nov 16, 2009 | 35.16 | 36.60 | 35.16 | 36.21 | 73,265 | +1.12(+3.19%) |
Nov 13, 2009 | 35.12 | 35.45 | 34.90 | 35.09 | 33,795 | -0.30(-0.85%) |
Nov 12, 2009 | 36.16 | 36.23 | 35.19 | 35.39 | 76,823 | -1.15(-3.15%) |
Nov 11, 2009 | 36.62 | 36.74 | 36.16 | 36.54 | 22,783 | +0.25(+0.70%) |
Nov 10, 2009 | 36.53 | 36.85 | 35.70 | 36.29 | 48,633 | +0.21(+0.57%) |
Nov 09, 2009 | 36.10 | 36.71 | 36.01 | 36.08 | 114,134 | +0.83(+2.35%) |
Nov 06, 2009 | 35.55 | 35.97 | 34.85 | 35.25 | 72,192 | -1.18(-3.24%) |
Nov 05, 2009 | 36.80 | 37.00 | 36.32 | 36.43 | 68,121 | -0.32(-0.87%) |
Nov 04, 2009 | 36.75 | 37.27 | 36.39 | 36.75 | 53,466 | +0.17(+0.46%) |
Nov 03, 2009 | 35.79 | 36.79 | 35.75 | 36.58 | 105,504 | +0.17(+0.47%) |
Nov 02, 2009 | 35.70 | 36.65 | 35.70 | 36.41 | 511,059 | +0.59(+1.65%) |
Oct 30, 2009 | 36.76 | 36.76 | 35.63 | 35.82 | 48,573 | -1.27(-3.42%) |
Oct 29, 2009 | 36.37 | 37.37 | 36.37 | 37.09 | 62,596 | +0.88(+2.42%) |
Oct 28, 2009 | 37.35 | 37.47 | 36.14 | 36.21 | 112,214 | -1.49(-3.94%) |
Oct 27, 2009 | 37.53 | 37.85 | 37.05 | 37.70 | 64,971 | +0.46(+1.24%) |
Oct 26, 2009 | 38.01 | 38.45 | 37.05 | 37.24 | 98,313 | -0.27(-0.72%) |
Oct 23, 2009 | 37.56 | 37.60 | 37.33 | 37.51 | 40,617 | -0.16(-0.42%) |
Oct 22, 2009 | 37.49 | 37.75 | 36.89 | 37.67 | 46,777 | +0.09(+0.23%) |
Oct 21, 2009 | 36.31 | 38.13 | 36.31 | 37.59 | 85,337 | +1.06(+2.92%) |
Oct 20, 2009 | 36.16 | 36.66 | 36.16 | 36.52 | 155,330 | +0.00(+0.00%) |
Oct 19, 2009 | 36.36 | 36.74 | 36.26 | 36.52 | 76,354 | -0.03(-0.08%) |
Oct 16, 2009 | 35.87 | 36.61 | 35.58 | 36.55 | 85,669 | +0.72(+2.01%) |
Oct 15, 2009 | 34.66 | 36.07 | 34.45 | 35.83 | 193,948 | +1.59(+4.64%) |
Oct 14, 2009 | 34.08 | 34.31 | 34.00 | 34.24 | 95,070 | +0.51(+1.51%) |
Oct 13, 2009 | 33.51 | 33.80 | 33.28 | 33.73 | 72,395 | +0.61(+1.84%) |
Oct 12, 2009 | 33.35 | 33.46 | 33.05 | 33.12 | 32,084 | +0.21(+0.64%) |
Oct 09, 2009 | 32.85 | 33.03 | 32.43 | 32.91 | 33,672 | +0.21(+0.64%) |
Oct 08, 2009 | 31.82 | 33.27 | 31.81 | 32.70 | 247,578 | +0.91(+2.86%) |
Oct 07, 2009 | 32.87 | 33.00 | 31.49 | 31.79 | 60,910 | -0.93(-2.84%) |
Oct 06, 2009 | 32.74 | 33.12 | 32.44 | 32.72 | 69,637 | +0.42(+1.30%) |
Oct 05, 2009 | 31.72 | 32.50 | 31.16 | 32.30 | 59,663 | +0.35(+1.10%) |
Oct 02, 2009 | 31.55 | 32.14 | 31.45 | 31.95 | 63,043 | -0.31(-0.96%) |