Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.18 | 33.71 | 33.71 | 33.71 | 1,957,500 | -0.28(-0.82%) |
Dec 30, 2009 | 34.04 | 34.22 | 33.94 | 33.99 | 2,272,401 | -0.07(-0.21%) |
Dec 29, 2009 | 34.25 | 34.28 | 34.02 | 34.06 | 2,429,766 | +0.01(+0.02%) |
Dec 28, 2009 | 33.99 | 34.34 | 33.94 | 34.06 | 2,191,896 | +0.07(+0.21%) |
Dec 24, 2009 | 33.58 | 33.99 | 33.37 | 33.99 | 1,377,513 | +0.41(+1.22%) |
Dec 23, 2009 | 33.17 | 33.69 | 32.83 | 33.58 | 4,854,924 | +0.52(+1.57%) |
Dec 22, 2009 | 32.41 | 33.11 | 32.26 | 33.06 | 3,956,904 | +0.77(+2.39%) |
Dec 21, 2009 | 32.18 | 32.38 | 31.61 | 32.29 | 5,130,180 | +0.16(+0.48%) |
Dec 18, 2009 | 32.63 | 32.76 | 31.96 | 32.13 | 5,784,903 | -0.34(-1.06%) |
Dec 17, 2009 | 32.60 | 32.86 | 32.28 | 32.47 | 2,666,754 | -0.22(-0.67%) |
Dec 16, 2009 | 32.64 | 32.87 | 32.62 | 32.69 | 3,003,993 | +0.23(+0.72%) |
Dec 15, 2009 | 32.25 | 32.81 | 32.23 | 32.46 | 2,969,199 | -0.09(-0.27%) |
Dec 14, 2009 | 32.65 | 32.86 | 32.42 | 32.55 | 3,583,899 | +0.07(+0.21%) |
Dec 11, 2009 | 32.66 | 32.72 | 32.25 | 32.48 | 2,645,694 | +0.04(+0.14%) |
Dec 10, 2009 | 32.01 | 32.54 | 31.89 | 32.43 | 3,607,092 | +0.53(+1.65%) |
Dec 09, 2009 | 31.94 | 32.04 | 31.36 | 31.91 | 3,350,673 | +0.01(+0.05%) |
Dec 08, 2009 | 31.69 | 32.00 | 31.54 | 31.89 | 8,699,121 | -0.17(-0.53%) |
Dec 07, 2009 | 32.11 | 32.59 | 31.84 | 32.06 | 2,718,711 | -0.38(-1.18%) |
Dec 04, 2009 | 32.56 | 32.75 | 31.87 | 32.44 | 4,720,986 | +0.37(+1.16%) |
Dec 03, 2009 | 31.94 | 32.69 | 31.78 | 32.07 | 5,734,773 | +0.11(+0.35%) |
Dec 02, 2009 | 31.52 | 32.17 | 31.51 | 31.96 | 3,041,010 | +0.30(+0.96%) |
Dec 01, 2009 | 31.33 | 31.69 | 31.28 | 31.66 | 3,850,992 | +0.48(+1.55%) |
Nov 30, 2009 | 31.04 | 31.24 | 30.76 | 31.17 | 3,413,961 | +0.05(+0.15%) |
Nov 27, 2009 | 30.48 | 31.32 | 30.44 | 31.12 | 2,758,239 | -0.28(-0.90%) |
Nov 25, 2009 | 31.12 | 31.45 | 30.92 | 31.41 | 3,148,245 | +0.42(+1.36%) |
Nov 24, 2009 | 31.27 | 31.27 | 30.86 | 30.98 | 3,100,401 | -0.22(-0.69%) |
Nov 23, 2009 | 30.90 | 31.45 | 30.80 | 31.20 | 4,206,312 | +0.48(+1.58%) |
Nov 20, 2009 | 30.78 | 31.30 | 30.35 | 30.72 | 7,125,165 | -0.25(-0.80%) |
Nov 19, 2009 | 30.78 | 31.10 | 30.63 | 30.96 | 4,325,598 | -0.11(-0.34%) |
Nov 18, 2009 | 31.09 | 31.44 | 30.71 | 31.07 | 4,562,325 | -0.22(-0.69%) |
Nov 17, 2009 | 30.89 | 31.30 | 30.67 | 31.29 | 3,496,068 | +0.17(+0.54%) |
Nov 16, 2009 | 30.56 | 31.27 | 30.47 | 31.12 | 6,126,678 | +0.62(+2.02%) |
Nov 13, 2009 | 30.11 | 30.56 | 29.98 | 30.50 | 3,281,661 | +0.54(+1.79%) |
Nov 12, 2009 | 30.27 | 30.45 | 29.84 | 29.97 | 3,384,342 | -0.31(-1.01%) |
Nov 11, 2009 | 29.82 | 30.41 | 29.61 | 30.27 | 6,583,671 | +0.65(+2.19%) |
Nov 10, 2009 | 29.22 | 29.70 | 29.15 | 29.62 | 2,912,958 | +0.28(+0.94%) |
Nov 09, 2009 | 28.47 | 29.38 | 28.47 | 29.35 | 4,210,641 | +0.90(+3.17%) |
Nov 06, 2009 | 28.69 | 28.99 | 28.32 | 28.44 | 4,066,155 | -0.43(-1.50%) |
Nov 05, 2009 | 28.13 | 28.92 | 28.04 | 28.88 | 5,011,398 | +0.95(+3.42%) |
Nov 04, 2009 | 27.72 | 28.26 | 27.43 | 27.92 | 5,499,279 | +0.37(+1.34%) |
Nov 03, 2009 | 27.32 | 27.67 | 27.09 | 27.55 | 3,291,300 | +0.18(+0.65%) |
Nov 02, 2009 | 27.59 | 27.72 | 27.01 | 27.38 | 4,047,624 | +0.00(+0.01%) |
Oct 30, 2009 | 28.44 | 28.44 | 27.34 | 27.37 | 5,439,420 | -0.80(-2.84%) |
Oct 29, 2009 | 27.58 | 28.51 | 27.58 | 28.17 | 3,993,795 | +0.67(+2.44%) |
Oct 28, 2009 | 28.47 | 28.67 | 27.46 | 27.50 | 3,911,103 | -1.17(-4.07%) |
Oct 27, 2009 | 28.86 | 28.96 | 28.40 | 28.67 | 4,823,892 | -0.27(-0.95%) |
Oct 26, 2009 | 28.73 | 29.26 | 28.65 | 28.94 | 7,670,880 | -0.28(-0.95%) |
Oct 23, 2009 | 29.09 | 29.44 | 28.22 | 29.22 | 9,539,082 | +0.43(+1.48%) |
Oct 22, 2009 | 27.74 | 28.93 | 27.61 | 28.79 | 10,061,127 | +0.76(+2.70%) |
Oct 21, 2009 | 27.29 | 28.53 | 26.81 | 28.03 | 31,295,934 | -1.68(-5.66%) |
Oct 20, 2009 | 29.60 | 29.92 | 29.33 | 29.72 | 16,071,750 | +0.34(+1.15%) |
Oct 19, 2009 | 28.60 | 29.49 | 28.31 | 29.38 | 7,577,118 | +1.00(+3.51%) |
Oct 16, 2009 | 28.63 | 28.64 | 28.14 | 28.38 | 5,143,230 | -0.43(-1.50%) |
Oct 15, 2009 | 28.39 | 28.92 | 28.06 | 28.81 | 6,021,270 | +0.20(+0.71%) |
Oct 14, 2009 | 27.78 | 28.68 | 27.24 | 28.61 | 9,850,824 | +0.87(+3.14%) |
Oct 13, 2009 | 28.21 | 28.69 | 26.84 | 27.74 | 14,783,283 | -0.48(-1.72%) |
Oct 12, 2009 | 28.36 | 28.56 | 27.89 | 28.22 | 2,920,662 | +0.00(+0.00%) |
Oct 09, 2009 | 27.85 | 28.42 | 27.69 | 28.22 | 6,641,136 | +0.40(+1.44%) |
Oct 08, 2009 | 28.68 | 28.82 | 27.65 | 27.82 | 10,481,922 | -0.54(-1.91%) |
Oct 07, 2009 | 28.31 | 28.37 | 28.02 | 28.36 | 3,316,149 | +0.07(+0.23%) |
Oct 06, 2009 | 28.50 | 28.55 | 28.00 | 28.30 | 6,611,085 | -0.05(-0.16%) |
Oct 05, 2009 | 28.11 | 28.43 | 27.79 | 28.34 | 4,848,714 | +0.33(+1.16%) |
Oct 02, 2009 | 27.67 | 28.20 | 27.63 | 28.02 | 3,430,566 | -0.03(-0.11%) |