Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.03 | 30.78 | 30.78 | 30.78 | 252,174 | +0.02(+0.07%) |
Dec 30, 2009 | 30.50 | 30.77 | 30.48 | 30.76 | 296,845 | -0.30(-0.98%) |
Dec 29, 2009 | 31.07 | 31.09 | 30.88 | 31.06 | 160,008 | +0.15(+0.48%) |
Dec 28, 2009 | 31.16 | 31.26 | 30.84 | 30.91 | 201,035 | +0.08(+0.26%) |
Dec 24, 2009 | 30.60 | 30.83 | 30.59 | 30.83 | 121,728 | +0.59(+1.94%) |
Dec 23, 2009 | 30.32 | 30.41 | 30.08 | 30.25 | 193,697 | +0.18(+0.59%) |
Dec 22, 2009 | 30.13 | 30.19 | 29.94 | 30.07 | 181,344 | -0.36(-1.20%) |
Dec 21, 2009 | 30.32 | 30.65 | 30.31 | 30.43 | 238,657 | +0.01(+0.02%) |
Dec 18, 2009 | 30.29 | 30.50 | 30.18 | 30.42 | 212,477 | -0.19(-0.63%) |
Dec 17, 2009 | 30.72 | 30.83 | 30.54 | 30.62 | 375,273 | -0.94(-2.99%) |
Dec 16, 2009 | 31.76 | 31.83 | 31.49 | 31.56 | 211,588 | -0.41(-1.28%) |
Dec 15, 2009 | 32.00 | 32.16 | 31.86 | 31.97 | 120,521 | -0.49(-1.51%) |
Dec 14, 2009 | 32.51 | 33.06 | 32.38 | 32.46 | 228,875 | +0.51(+1.58%) |
Dec 11, 2009 | 32.10 | 32.11 | 31.73 | 31.95 | 262,658 | -0.36(-1.13%) |
Dec 10, 2009 | 32.25 | 32.88 | 32.16 | 32.32 | 422,294 | -0.05(-0.16%) |
Dec 09, 2009 | 32.30 | 32.48 | 32.04 | 32.37 | 211,433 | -0.01(-0.02%) |
Dec 08, 2009 | 32.39 | 32.61 | 32.22 | 32.38 | 152,862 | -0.80(-2.42%) |
Dec 07, 2009 | 33.16 | 33.49 | 33.04 | 33.18 | 166,146 | -0.71(-2.08%) |
Dec 04, 2009 | 34.31 | 34.47 | 33.36 | 33.89 | 338,094 | -0.17(-0.50%) |
Dec 03, 2009 | 34.27 | 34.51 | 33.92 | 34.06 | 119,202 | -0.12(-0.35%) |
Dec 02, 2009 | 33.89 | 34.35 | 33.89 | 34.18 | 178,234 | +0.48(+1.43%) |
Dec 01, 2009 | 33.47 | 33.87 | 33.46 | 33.69 | 278,804 | +0.66(+2.00%) |
Nov 30, 2009 | 32.85 | 33.16 | 32.69 | 33.03 | 270,203 | +0.38(+1.16%) |
Nov 27, 2009 | 32.24 | 33.09 | 31.94 | 32.65 | 287,613 | -1.54(-4.50%) |
Nov 25, 2009 | 33.78 | 34.19 | 33.70 | 34.19 | 275,969 | +0.74(+2.22%) |
Nov 24, 2009 | 33.13 | 33.52 | 32.86 | 33.45 | 431,877 | +0.02(+0.07%) |
Nov 23, 2009 | 34.01 | 34.01 | 33.32 | 33.43 | 311,137 | -0.16(-0.46%) |
Nov 20, 2009 | 33.43 | 33.60 | 33.26 | 33.58 | 223,240 | -0.10(-0.29%) |
Nov 19, 2009 | 33.98 | 33.98 | 33.48 | 33.68 | 317,275 | -0.56(-1.65%) |
Nov 18, 2009 | 34.44 | 34.47 | 33.98 | 34.24 | 182,830 | -0.45(-1.29%) |
Nov 17, 2009 | 34.33 | 34.69 | 34.27 | 34.69 | 126,845 | -0.03(-0.09%) |
Nov 16, 2009 | 34.52 | 34.91 | 34.50 | 34.72 | 184,116 | +0.70(+2.05%) |
Nov 13, 2009 | 33.90 | 34.25 | 33.70 | 34.02 | 152,043 | +0.24(+0.70%) |
Nov 12, 2009 | 34.24 | 34.31 | 33.63 | 33.78 | 148,750 | -0.70(-2.03%) |
Nov 11, 2009 | 34.60 | 34.73 | 34.27 | 34.48 | 160,769 | +0.39(+1.13%) |
Nov 10, 2009 | 34.13 | 34.26 | 33.74 | 34.10 | 293,397 | -0.42(-1.23%) |
Nov 09, 2009 | 34.35 | 34.68 | 34.26 | 34.52 | 394,464 | +0.86(+2.56%) |
Nov 06, 2009 | 33.34 | 33.95 | 33.34 | 33.66 | 162,050 | +0.03(+0.09%) |
Nov 05, 2009 | 33.26 | 33.63 | 33.09 | 33.63 | 204,659 | +0.71(+2.17%) |
Nov 04, 2009 | 33.08 | 33.57 | 32.81 | 32.91 | 280,552 | -0.13(-0.40%) |
Nov 03, 2009 | 32.37 | 33.05 | 32.33 | 33.05 | 243,395 | -0.10(-0.31%) |
Nov 02, 2009 | 33.33 | 33.65 | 32.68 | 33.15 | 377,405 | +0.47(+1.43%) |
Oct 30, 2009 | 33.58 | 33.70 | 32.30 | 32.68 | 550,221 | -1.01(-3.00%) |
Oct 29, 2009 | 33.18 | 34.00 | 33.18 | 33.69 | 376,374 | +0.71(+2.14%) |
Oct 28, 2009 | 33.63 | 33.79 | 32.83 | 32.99 | 479,848 | -0.87(-2.57%) |
Oct 27, 2009 | 34.19 | 34.40 | 33.59 | 33.86 | 357,160 | -0.38(-1.11%) |
Oct 26, 2009 | 34.98 | 35.01 | 34.01 | 34.24 | 280,903 | -0.32(-0.92%) |
Oct 23, 2009 | 34.69 | 34.76 | 34.47 | 34.56 | 227,550 | -0.25(-0.73%) |
Oct 22, 2009 | 34.71 | 34.94 | 34.32 | 34.81 | 275,798 | -0.80(-2.25%) |
Oct 21, 2009 | 35.79 | 36.28 | 35.54 | 35.61 | 323,726 | -0.65(-1.78%) |
Oct 20, 2009 | 36.29 | 36.42 | 36.24 | 36.26 | 230,435 | -0.45(-1.23%) |
Oct 19, 2009 | 36.45 | 36.73 | 36.19 | 36.71 | 240,010 | +0.82(+2.28%) |
Oct 16, 2009 | 36.24 | 36.29 | 35.67 | 35.89 | 377,682 | -1.14(-3.07%) |
Oct 15, 2009 | 36.90 | 37.12 | 36.37 | 37.03 | 249,999 | -0.19(-0.50%) |
Oct 14, 2009 | 36.85 | 37.29 | 36.67 | 37.22 | 248,730 | +1.06(+2.94%) |
Oct 13, 2009 | 36.12 | 36.29 | 35.81 | 36.15 | 223,887 | +0.19(+0.52%) |
Oct 12, 2009 | 36.17 | 36.45 | 35.85 | 35.97 | 429,413 | -0.29(-0.80%) |
Oct 09, 2009 | 36.12 | 36.49 | 35.84 | 36.26 | 392,441 | +0.02(+0.06%) |
Oct 08, 2009 | 36.41 | 36.51 | 36.07 | 36.24 | 271,535 | +0.76(+2.14%) |
Oct 07, 2009 | 35.66 | 35.66 | 35.31 | 35.48 | 277,454 | +0.44(+1.25%) |
Oct 06, 2009 | 34.95 | 35.30 | 34.65 | 35.04 | 290,865 | +0.80(+2.32%) |
Oct 05, 2009 | 33.95 | 34.60 | 33.72 | 34.24 | 183,683 | +0.48(+1.41%) |
Oct 02, 2009 | 33.64 | 33.95 | 33.17 | 33.77 | 291,722 | -0.36(-1.07%) |