Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.47 | 31.32 | 31.32 | 31.32 | 786,018 | -0.05(-0.17%) |
Dec 30, 2009 | 31.44 | 31.44 | 31.30 | 31.38 | 511,021 | -0.19(-0.59%) |
Dec 29, 2009 | 31.77 | 31.77 | 31.45 | 31.56 | 1,973,191 | +0.09(+0.28%) |
Dec 28, 2009 | 31.71 | 31.71 | 31.40 | 31.47 | 605,144 | +0.00(+0.00%) |
Dec 24, 2009 | 31.28 | 31.53 | 31.28 | 31.47 | 118,378 | +0.13(+0.40%) |
Dec 23, 2009 | 31.40 | 31.40 | 31.11 | 31.35 | 238,399 | +0.18(+0.57%) |
Dec 22, 2009 | 31.24 | 31.24 | 31.00 | 31.17 | 712,320 | +0.19(+0.62%) |
Dec 21, 2009 | 30.98 | 31.07 | 30.83 | 30.98 | 164,207 | +0.18(+0.57%) |
Dec 18, 2009 | 30.93 | 30.95 | 30.49 | 30.80 | 136,515 | +0.08(+0.26%) |
Dec 17, 2009 | 30.76 | 30.90 | 30.65 | 30.72 | 118,045 | -0.50(-1.60%) |
Dec 16, 2009 | 31.17 | 31.40 | 31.17 | 31.22 | 313,578 | +0.20(+0.64%) |
Dec 15, 2009 | 31.03 | 31.21 | 30.98 | 31.02 | 312,367 | -0.25(-0.80%) |
Dec 14, 2009 | 31.30 | 31.37 | 31.12 | 31.27 | 98,989 | +0.21(+0.66%) |
Dec 11, 2009 | 31.01 | 31.16 | 30.95 | 31.06 | 207,510 | +0.07(+0.24%) |
Dec 10, 2009 | 31.08 | 31.10 | 30.89 | 30.99 | 102,873 | +0.22(+0.72%) |
Dec 09, 2009 | 30.71 | 30.88 | 30.57 | 30.77 | 1,491,946 | -0.09(-0.29%) |
Dec 08, 2009 | 31.09 | 31.09 | 30.71 | 30.86 | 158,556 | -0.44(-1.41%) |
Dec 07, 2009 | 31.26 | 31.49 | 31.21 | 31.30 | 95,209 | -0.14(-0.44%) |
Dec 04, 2009 | 31.81 | 31.82 | 31.16 | 31.44 | 72,990 | +0.14(+0.45%) |
Dec 03, 2009 | 31.65 | 31.81 | 31.27 | 31.30 | 723,370 | -0.26(-0.82%) |
Dec 02, 2009 | 31.50 | 31.70 | 31.40 | 31.56 | 965,673 | +0.15(+0.47%) |
Dec 01, 2009 | 31.17 | 31.51 | 31.17 | 31.41 | 184,940 | +0.66(+2.15%) |
Nov 30, 2009 | 30.79 | 30.92 | 30.54 | 30.75 | 601,168 | +0.03(+0.10%) |
Nov 27, 2009 | 30.24 | 30.91 | 30.23 | 30.72 | 82,901 | -0.75(-2.38%) |
Nov 25, 2009 | 31.41 | 31.48 | 31.26 | 31.47 | 41,563 | +0.31(+0.99%) |
Nov 24, 2009 | 31.30 | 31.30 | 30.87 | 31.16 | 400,979 | -0.13(-0.42%) |
Nov 23, 2009 | 31.15 | 31.52 | 31.15 | 31.29 | 302,596 | +0.48(+1.55%) |
Nov 20, 2009 | 30.81 | 30.86 | 30.63 | 30.81 | 202,743 | -0.10(-0.33%) |
Nov 19, 2009 | 31.15 | 31.15 | 30.69 | 30.92 | 68,801 | -0.65(-2.07%) |
Nov 18, 2009 | 31.56 | 31.57 | 31.31 | 31.57 | 159,914 | +0.02(+0.07%) |
Nov 17, 2009 | 31.49 | 31.56 | 31.23 | 31.55 | 106,483 | -0.09(-0.28%) |
Nov 16, 2009 | 31.48 | 31.79 | 31.40 | 31.64 | 165,961 | +0.52(+1.65%) |
Nov 13, 2009 | 30.90 | 31.20 | 30.75 | 31.12 | 246,190 | +0.31(+1.00%) |
Nov 12, 2009 | 30.96 | 31.24 | 30.73 | 30.81 | 108,784 | -0.42(-1.34%) |
Nov 11, 2009 | 31.28 | 31.49 | 31.09 | 31.23 | 982,878 | +0.13(+0.40%) |
Nov 10, 2009 | 31.03 | 31.15 | 30.79 | 31.11 | 100,225 | -0.09(-0.28%) |
Nov 09, 2009 | 30.90 | 31.20 | 30.80 | 31.20 | 118,128 | +0.82(+2.71%) |
Nov 06, 2009 | 30.21 | 30.43 | 30.09 | 30.37 | 62,442 | +0.06(+0.19%) |
Nov 05, 2009 | 29.91 | 30.31 | 29.91 | 30.31 | 54,723 | +0.46(+1.55%) |
Nov 04, 2009 | 29.75 | 30.12 | 29.75 | 29.85 | 1,273,063 | +0.39(+1.32%) |
Nov 03, 2009 | 29.26 | 29.55 | 29.11 | 29.46 | 63,078 | -0.04(-0.12%) |
Nov 02, 2009 | 29.47 | 29.80 | 29.12 | 29.50 | 101,893 | +0.32(+1.11%) |
Oct 30, 2009 | 29.92 | 30.07 | 29.14 | 29.17 | 169,140 | -1.04(-3.46%) |
Oct 29, 2009 | 29.73 | 30.26 | 29.62 | 30.22 | 132,413 | +0.88(+2.98%) |
Oct 28, 2009 | 29.97 | 30.02 | 29.26 | 29.34 | 987,525 | -0.88(-2.90%) |
Oct 27, 2009 | 30.48 | 30.48 | 30.17 | 30.22 | 134,918 | -0.15(-0.48%) |
Oct 26, 2009 | 30.79 | 31.13 | 30.31 | 30.37 | 195,276 | -0.34(-1.10%) |
Oct 23, 2009 | 30.88 | 31.31 | 30.68 | 30.70 | 40,459 | -0.54(-1.72%) |
Oct 22, 2009 | 30.93 | 31.31 | 30.71 | 31.24 | 50,942 | +0.32(+1.02%) |
Oct 21, 2009 | 30.95 | 31.42 | 30.92 | 30.92 | 139,208 | -0.14(-0.45%) |
Oct 20, 2009 | 30.88 | 31.35 | 30.88 | 31.06 | 108,607 | -0.20(-0.64%) |
Oct 19, 2009 | 31.13 | 31.32 | 30.95 | 31.26 | 170,374 | +0.34(+1.09%) |
Oct 16, 2009 | 30.85 | 30.98 | 30.68 | 30.92 | 109,444 | -0.29(-0.92%) |
Oct 15, 2009 | 30.93 | 31.21 | 30.92 | 31.21 | 167,873 | +0.12(+0.38%) |
Oct 14, 2009 | 31.09 | 31.10 | 30.84 | 31.09 | 742,865 | +0.63(+2.05%) |
Oct 13, 2009 | 30.59 | 30.59 | 30.28 | 30.47 | 292,014 | +0.02(+0.07%) |
Oct 12, 2009 | 30.68 | 30.74 | 30.43 | 30.45 | 249,270 | -0.01(-0.02%) |
Oct 09, 2009 | 30.37 | 30.45 | 30.28 | 30.45 | 66,378 | +0.04(+0.12%) |
Oct 08, 2009 | 30.39 | 30.53 | 30.20 | 30.42 | 255,209 | +0.39(+1.30%) |
Oct 07, 2009 | 30.01 | 30.04 | 29.81 | 30.03 | 396,488 | +0.10(+0.32%) |
Oct 06, 2009 | 29.83 | 30.12 | 29.73 | 29.93 | 1,139,982 | +0.50(+1.70%) |
Oct 05, 2009 | 29.17 | 29.47 | 29.08 | 29.43 | 74,856 | +0.46(+1.60%) |
Oct 02, 2009 | 28.74 | 29.19 | 28.69 | 28.97 | 230,136 | -0.24(-0.81%) |