Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.76 | 33.11 | 33.11 | 33.11 | 679,137 | -0.63(-1.86%) |
Dec 30, 2009 | 33.60 | 33.88 | 33.29 | 33.74 | 777,844 | -0.11(-0.34%) |
Dec 29, 2009 | 34.57 | 34.72 | 33.53 | 33.85 | 879,409 | -0.56(-1.63%) |
Dec 28, 2009 | 34.97 | 35.31 | 34.24 | 34.41 | 946,866 | -0.38(-1.10%) |
Dec 24, 2009 | 34.69 | 35.08 | 34.54 | 34.80 | 247,640 | +0.20(+0.58%) |
Dec 23, 2009 | 34.24 | 34.81 | 34.18 | 34.60 | 1,094,875 | +0.51(+1.51%) |
Dec 22, 2009 | 33.95 | 34.21 | 33.24 | 34.08 | 1,000,830 | +0.31(+0.93%) |
Dec 21, 2009 | 33.16 | 34.06 | 33.12 | 33.77 | 1,094,207 | +0.86(+2.61%) |
Dec 18, 2009 | 33.30 | 33.72 | 32.13 | 32.91 | 1,362,373 | -0.04(-0.12%) |
Dec 17, 2009 | 33.70 | 33.70 | 32.69 | 32.95 | 780,906 | -0.41(-1.22%) |
Dec 16, 2009 | 33.94 | 34.08 | 33.12 | 33.36 | 814,934 | -0.57(-1.69%) |
Dec 15, 2009 | 33.90 | 34.48 | 33.51 | 33.93 | 1,174,561 | -0.04(-0.11%) |
Dec 14, 2009 | 33.43 | 34.03 | 33.29 | 33.97 | 1,799,404 | +1.62(+5.00%) |
Dec 11, 2009 | 32.20 | 32.61 | 31.92 | 32.35 | 1,004,854 | +0.44(+1.39%) |
Dec 10, 2009 | 32.09 | 32.58 | 30.87 | 31.91 | 2,619,067 | -0.02(-0.07%) |
Dec 09, 2009 | 31.41 | 32.18 | 30.89 | 31.93 | 1,037,195 | +0.45(+1.44%) |
Dec 08, 2009 | 32.35 | 32.35 | 31.26 | 31.48 | 1,094,595 | -1.36(-4.13%) |
Dec 07, 2009 | 32.18 | 33.20 | 32.17 | 32.84 | 1,251,847 | +0.55(+1.71%) |
Dec 04, 2009 | 32.72 | 33.33 | 31.42 | 32.28 | 1,809,280 | -0.18(-0.54%) |
Dec 03, 2009 | 32.33 | 33.00 | 32.04 | 32.46 | 2,202,441 | +0.15(+0.45%) |
Dec 02, 2009 | 31.28 | 32.36 | 31.27 | 32.31 | 1,708,241 | +0.96(+3.05%) |
Dec 01, 2009 | 31.76 | 31.97 | 31.26 | 31.36 | 1,043,604 | +0.04(+0.12%) |
Nov 30, 2009 | 31.25 | 31.57 | 30.94 | 31.32 | 1,260,851 | +0.41(+1.31%) |
Nov 27, 2009 | 30.36 | 31.27 | 30.09 | 30.91 | 425,666 | -0.82(-2.58%) |
Nov 25, 2009 | 31.79 | 31.91 | 31.53 | 31.73 | 1,023,762 | +0.10(+0.31%) |
Nov 24, 2009 | 31.20 | 31.72 | 30.98 | 31.63 | 2,351,568 | +1.36(+4.51%) |
Nov 23, 2009 | 31.26 | 31.49 | 30.12 | 30.27 | 982,586 | -0.07(-0.23%) |
Nov 20, 2009 | 29.80 | 30.41 | 29.49 | 30.34 | 1,044,994 | -0.05(-0.15%) |
Nov 19, 2009 | 30.51 | 30.51 | 29.56 | 30.38 | 1,379,736 | -0.66(-2.12%) |
Nov 18, 2009 | 31.91 | 31.95 | 30.92 | 31.04 | 1,353,013 | -0.73(-2.29%) |
Nov 17, 2009 | 30.94 | 31.84 | 30.78 | 31.77 | 978,837 | +0.52(+1.67%) |
Nov 16, 2009 | 30.62 | 31.64 | 30.49 | 31.25 | 1,211,332 | +1.23(+4.11%) |
Nov 13, 2009 | 29.95 | 30.28 | 29.52 | 30.02 | 1,157,804 | +0.21(+0.72%) |
Nov 12, 2009 | 30.67 | 30.87 | 29.70 | 29.80 | 715,237 | -0.90(-2.92%) |
Nov 11, 2009 | 30.82 | 31.26 | 30.55 | 30.70 | 949,211 | +0.34(+1.14%) |
Nov 10, 2009 | 30.48 | 30.77 | 29.96 | 30.35 | 1,073,347 | -0.33(-1.07%) |
Nov 09, 2009 | 30.37 | 31.14 | 30.36 | 30.68 | 919,094 | +0.90(+3.01%) |
Nov 06, 2009 | 29.28 | 30.94 | 29.27 | 29.79 | 925,931 | -0.15(-0.49%) |
Nov 05, 2009 | 28.95 | 29.93 | 28.77 | 29.93 | 1,300,897 | +1.26(+4.38%) |
Nov 04, 2009 | 29.21 | 29.60 | 28.56 | 28.68 | 1,250,547 | +0.00(+0.00%) |
Nov 03, 2009 | 27.53 | 29.07 | 27.21 | 28.68 | 1,741,445 | +0.77(+2.77%) |
Nov 02, 2009 | 28.08 | 28.91 | 27.34 | 27.90 | 1,792,190 | -0.05(-0.16%) |
Oct 30, 2009 | 29.54 | 29.54 | 27.70 | 27.95 | 2,019,630 | -1.72(-5.79%) |
Oct 29, 2009 | 29.04 | 30.36 | 28.94 | 29.66 | 1,534,923 | +0.94(+3.28%) |
Oct 28, 2009 | 29.60 | 29.84 | 28.45 | 28.72 | 2,273,359 | -1.26(-4.19%) |
Oct 27, 2009 | 31.01 | 31.10 | 29.86 | 29.98 | 2,130,716 | -0.97(-3.14%) |
Oct 26, 2009 | 32.41 | 32.99 | 30.87 | 30.95 | 1,725,755 | -1.36(-4.20%) |
Oct 23, 2009 | 32.31 | 32.54 | 31.86 | 32.31 | 1,659,845 | -0.05(-0.17%) |
Oct 22, 2009 | 32.14 | 32.69 | 30.53 | 32.36 | 3,824,115 | -1.10(-3.27%) |
Oct 21, 2009 | 32.81 | 34.41 | 32.66 | 33.46 | 1,766,405 | +0.37(+1.11%) |
Oct 20, 2009 | 32.50 | 33.12 | 32.38 | 33.09 | 1,134,433 | -0.43(-1.28%) |
Oct 19, 2009 | 33.70 | 34.27 | 33.14 | 33.52 | 1,447,618 | -0.11(-0.32%) |
Oct 16, 2009 | 33.75 | 33.86 | 33.12 | 33.62 | 1,392,157 | -0.67(-1.97%) |
Oct 15, 2009 | 33.20 | 34.44 | 32.82 | 34.30 | 1,939,332 | +0.75(+2.24%) |
Oct 14, 2009 | 33.10 | 33.79 | 32.78 | 33.55 | 1,995,938 | +1.04(+3.21%) |
Oct 13, 2009 | 32.46 | 32.63 | 31.69 | 32.51 | 1,355,689 | -0.04(-0.12%) |
Oct 12, 2009 | 32.25 | 32.69 | 32.06 | 32.54 | 1,301,485 | +0.48(+1.48%) |
Oct 09, 2009 | 31.97 | 32.35 | 31.56 | 32.07 | 790,784 | -0.08(-0.26%) |
Oct 08, 2009 | 32.55 | 32.59 | 31.47 | 32.15 | 1,524,342 | +0.58(+1.84%) |
Oct 07, 2009 | 31.60 | 32.15 | 31.26 | 31.57 | 1,501,388 | -0.03(-0.10%) |
Oct 06, 2009 | 32.53 | 32.84 | 31.07 | 31.60 | 1,934,724 | -0.53(-1.65%) |
Oct 05, 2009 | 30.72 | 32.31 | 30.72 | 32.13 | 1,657,557 | +1.37(+4.46%) |
Oct 02, 2009 | 30.71 | 31.60 | 30.32 | 30.76 | 1,876,793 | -0.88(-2.78%) |