Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.89 | 35.38 | 35.38 | 35.38 | 1,147,338 | -0.18(-0.50%) |
Dec 30, 2009 | 35.76 | 35.93 | 35.33 | 35.56 | 1,340,486 | -0.26(-0.74%) |
Dec 29, 2009 | 36.55 | 36.60 | 35.69 | 35.82 | 1,209,215 | -0.39(-1.07%) |
Dec 28, 2009 | 36.45 | 36.72 | 35.94 | 36.21 | 1,379,836 | -0.02(-0.05%) |
Dec 24, 2009 | 36.78 | 36.78 | 36.23 | 36.23 | 656,039 | -0.11(-0.29%) |
Dec 23, 2009 | 35.58 | 36.70 | 35.41 | 36.33 | 2,266,699 | +0.85(+2.38%) |
Dec 22, 2009 | 34.98 | 36.08 | 34.78 | 35.49 | 2,672,715 | -0.13(-0.37%) |
Dec 21, 2009 | 35.91 | 36.00 | 35.38 | 35.62 | 2,312,108 | -0.42(-1.17%) |
Dec 18, 2009 | 35.41 | 36.16 | 35.14 | 36.04 | 4,159,835 | +0.41(+1.14%) |
Dec 17, 2009 | 36.07 | 36.54 | 35.58 | 35.64 | 3,589,728 | -1.44(-3.89%) |
Dec 16, 2009 | 37.05 | 37.93 | 36.78 | 37.08 | 2,305,513 | +0.64(+1.76%) |
Dec 15, 2009 | 37.05 | 37.52 | 36.30 | 36.44 | 2,490,012 | -1.02(-2.73%) |
Dec 14, 2009 | 37.43 | 37.56 | 37.18 | 37.46 | 2,445,246 | +0.44(+1.19%) |
Dec 11, 2009 | 37.41 | 37.52 | 36.51 | 37.02 | 3,169,404 | -0.27(-0.73%) |
Dec 10, 2009 | 37.59 | 37.86 | 36.95 | 37.29 | 2,231,938 | -0.45(-1.19%) |
Dec 09, 2009 | 36.22 | 37.89 | 36.19 | 37.74 | 4,283,563 | +1.40(+3.85%) |
Dec 08, 2009 | 36.62 | 37.22 | 36.02 | 36.34 | 3,868,320 | -1.34(-3.55%) |
Dec 07, 2009 | 37.18 | 38.64 | 37.07 | 37.68 | 4,203,736 | -0.76(-1.97%) |
Dec 04, 2009 | 39.32 | 39.54 | 37.59 | 38.44 | 5,465,553 | -1.64(-4.09%) |
Dec 03, 2009 | 40.95 | 41.20 | 39.71 | 40.07 | 2,823,987 | -1.25(-3.03%) |
Dec 02, 2009 | 41.35 | 41.84 | 40.73 | 41.32 | 3,149,252 | +0.55(+1.34%) |
Dec 01, 2009 | 40.43 | 41.47 | 40.20 | 40.78 | 3,769,487 | +2.00(+5.15%) |
Nov 30, 2009 | 38.89 | 39.55 | 38.44 | 38.78 | 3,226,921 | -0.42(-1.08%) |
Nov 27, 2009 | 38.58 | 40.16 | 38.48 | 39.20 | 2,161,977 | -1.72(-4.20%) |
Nov 25, 2009 | 39.77 | 41.04 | 39.63 | 40.92 | 3,900,086 | +2.21(+5.71%) |
Nov 24, 2009 | 39.51 | 39.51 | 38.20 | 38.71 | 2,822,303 | -0.79(-2.01%) |
Nov 23, 2009 | 39.96 | 40.35 | 38.99 | 39.50 | 3,451,717 | +0.79(+2.05%) |
Nov 20, 2009 | 38.16 | 38.95 | 38.04 | 38.71 | 2,720,464 | -0.48(-1.21%) |
Nov 19, 2009 | 38.38 | 39.36 | 37.86 | 39.18 | 3,836,308 | -0.48(-1.22%) |
Nov 18, 2009 | 40.10 | 40.28 | 39.23 | 39.67 | 3,660,965 | -0.41(-1.01%) |
Nov 17, 2009 | 39.10 | 40.16 | 39.03 | 40.07 | 2,976,432 | -0.45(-1.11%) |
Nov 16, 2009 | 39.80 | 41.32 | 39.69 | 40.52 | 4,696,060 | +1.16(+2.95%) |
Nov 13, 2009 | 38.42 | 39.80 | 38.34 | 39.36 | 3,274,297 | +1.11(+2.90%) |
Nov 12, 2009 | 38.13 | 39.01 | 37.81 | 38.25 | 5,498,393 | +0.05(+0.14%) |
Nov 11, 2009 | 38.59 | 38.87 | 37.82 | 38.20 | 4,381,619 | +0.17(+0.44%) |
Nov 10, 2009 | 37.12 | 38.26 | 36.98 | 38.03 | 3,480,329 | +0.70(+1.86%) |
Nov 09, 2009 | 37.64 | 38.24 | 36.99 | 37.34 | 3,911,918 | +0.81(+2.22%) |
Nov 06, 2009 | 35.94 | 36.93 | 35.72 | 36.53 | 3,343,125 | +1.95(+5.63%) |
Nov 05, 2009 | 35.10 | 35.38 | 34.52 | 34.58 | 3,459,157 | -0.85(-2.39%) |
Nov 04, 2009 | 36.64 | 36.96 | 34.78 | 35.42 | 5,317,861 | -1.16(-3.18%) |
Nov 03, 2009 | 32.53 | 36.60 | 32.35 | 36.59 | 7,322,608 | +3.34(+10.04%) |
Nov 02, 2009 | 33.45 | 34.35 | 32.52 | 33.25 | 4,147,040 | +0.19(+0.59%) |
Oct 30, 2009 | 33.23 | 33.55 | 31.74 | 33.06 | 4,786,956 | -1.40(-4.06%) |
Oct 29, 2009 | 33.72 | 34.77 | 33.28 | 34.46 | 4,962,153 | +0.85(+2.54%) |
Oct 28, 2009 | 35.10 | 35.94 | 33.50 | 33.60 | 4,487,346 | -2.24(-6.24%) |
Oct 27, 2009 | 35.94 | 36.43 | 35.29 | 35.84 | 2,485,488 | -0.42(-1.17%) |
Oct 26, 2009 | 37.84 | 38.48 | 35.88 | 36.26 | 2,972,202 | -1.75(-4.61%) |
Oct 23, 2009 | 38.25 | 38.43 | 37.78 | 38.01 | 2,188,154 | -0.23(-0.60%) |
Oct 22, 2009 | 38.60 | 38.62 | 37.52 | 38.24 | 2,185,095 | -0.30(-0.78%) |
Oct 21, 2009 | 38.22 | 39.71 | 38.08 | 38.54 | 3,291,018 | -0.48(-1.22%) |
Oct 20, 2009 | 38.61 | 39.12 | 38.56 | 39.02 | 2,823,160 | -1.00(-2.51%) |
Oct 19, 2009 | 39.56 | 40.14 | 38.92 | 40.02 | 2,250,911 | +0.41(+1.05%) |
Oct 16, 2009 | 39.49 | 40.12 | 39.26 | 39.61 | 2,503,888 | +0.18(+0.47%) |
Oct 15, 2009 | 38.96 | 39.82 | 38.83 | 39.42 | 2,293,141 | -0.92(-2.29%) |
Oct 14, 2009 | 40.66 | 40.73 | 40.15 | 40.35 | 2,082,946 | -0.11(-0.28%) |
Oct 13, 2009 | 39.88 | 41.00 | 39.27 | 40.46 | 4,337,753 | +1.15(+2.93%) |
Oct 12, 2009 | 39.85 | 40.09 | 38.72 | 39.31 | 1,633,613 | -0.15(-0.38%) |
Oct 09, 2009 | 38.75 | 39.63 | 38.74 | 39.46 | 2,026,467 | -0.18(-0.44%) |
Oct 08, 2009 | 39.82 | 40.22 | 39.15 | 39.63 | 3,606,079 | +0.04(+0.09%) |
Oct 07, 2009 | 39.45 | 39.68 | 38.55 | 39.60 | 3,475,451 | +0.16(+0.40%) |
Oct 06, 2009 | 37.40 | 39.62 | 37.32 | 39.44 | 7,745,788 | +3.15(+8.69%) |
Oct 05, 2009 | 34.59 | 36.53 | 34.34 | 36.29 | 3,718,565 | +2.12(+6.21%) |
Oct 02, 2009 | 33.65 | 35.21 | 33.51 | 34.17 | 4,140,808 | +0.06(+0.18%) |