Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.95 | 30.67 | 30.67 | 30.67 | 756,800 | -0.09(-0.29%) |
Dec 30, 2009 | 31.04 | 31.21 | 30.41 | 30.76 | 874,631 | -0.39(-1.25%) |
Dec 29, 2009 | 31.09 | 31.35 | 31.08 | 31.15 | 381,645 | +0.10(+0.32%) |
Dec 28, 2009 | 31.25 | 31.50 | 30.98 | 31.05 | 588,339 | -0.07(-0.22%) |
Dec 24, 2009 | 31.13 | 31.19 | 30.89 | 31.12 | 177,066 | +0.23(+0.74%) |
Dec 23, 2009 | 31.44 | 31.50 | 30.85 | 30.89 | 1,185,175 | -0.57(-1.81%) |
Dec 22, 2009 | 31.70 | 31.70 | 31.34 | 31.46 | 855,703 | -0.24(-0.76%) |
Dec 21, 2009 | 31.74 | 31.94 | 31.57 | 31.70 | 858,218 | +0.22(+0.70%) |
Dec 18, 2009 | 31.54 | 31.68 | 31.15 | 31.48 | 1,386,452 | -0.05(-0.16%) |
Dec 17, 2009 | 31.07 | 31.87 | 30.99 | 31.53 | 1,303,673 | +0.11(+0.35%) |
Dec 16, 2009 | 31.85 | 31.97 | 31.36 | 31.42 | 1,088,084 | -0.26(-0.82%) |
Dec 15, 2009 | 32.04 | 32.04 | 31.44 | 31.68 | 1,253,465 | -0.08(-0.25%) |
Dec 14, 2009 | 31.34 | 32.05 | 31.27 | 31.76 | 2,754,024 | -0.17(-0.53%) |
Dec 11, 2009 | 31.79 | 32.05 | 31.60 | 31.93 | 1,127,799 | +0.22(+0.69%) |
Dec 10, 2009 | 30.64 | 31.78 | 30.57 | 31.71 | 1,328,738 | +1.00(+3.26%) |
Dec 09, 2009 | 30.95 | 31.10 | 30.66 | 30.71 | 1,089,720 | -0.33(-1.06%) |
Dec 08, 2009 | 31.47 | 31.51 | 30.99 | 31.04 | 895,128 | -0.42(-1.34%) |
Dec 07, 2009 | 31.38 | 31.89 | 31.30 | 31.46 | 1,161,751 | +0.08(+0.25%) |
Dec 04, 2009 | 32.13 | 32.13 | 31.10 | 31.38 | 1,583,952 | -0.20(-0.63%) |
Dec 03, 2009 | 32.60 | 32.64 | 31.57 | 31.58 | 1,433,586 | -0.81(-2.50%) |
Dec 02, 2009 | 32.50 | 32.69 | 32.20 | 32.39 | 1,836,578 | +0.00(+0.00%) |
Dec 01, 2009 | 32.30 | 32.61 | 32.18 | 32.39 | 2,206,200 | +0.44(+1.38%) |
Nov 30, 2009 | 31.72 | 32.03 | 31.42 | 31.95 | 1,619,538 | +0.38(+1.20%) |
Nov 27, 2009 | 30.97 | 31.69 | 30.84 | 31.57 | 345,400 | -0.28(-0.88%) |
Nov 25, 2009 | 31.91 | 31.94 | 31.58 | 31.85 | 1,107,091 | -0.10(-0.31%) |
Nov 24, 2009 | 31.82 | 31.96 | 31.28 | 31.95 | 1,131,741 | +0.31(+0.98%) |
Nov 23, 2009 | 31.88 | 32.40 | 31.31 | 31.64 | 1,086,291 | +0.48(+1.54%) |
Nov 20, 2009 | 30.79 | 31.41 | 30.48 | 31.16 | 1,185,839 | +0.04(+0.13%) |
Nov 19, 2009 | 31.34 | 31.38 | 30.67 | 31.12 | 849,829 | -0.34(-1.08%) |
Nov 18, 2009 | 31.76 | 31.99 | 31.39 | 31.46 | 1,016,316 | -0.42(-1.32%) |
Nov 17, 2009 | 31.49 | 31.88 | 31.29 | 31.88 | 1,051,032 | +0.31(+0.98%) |
Nov 16, 2009 | 30.59 | 31.58 | 30.57 | 31.57 | 1,120,414 | +1.01(+3.30%) |
Nov 13, 2009 | 30.33 | 30.60 | 30.01 | 30.56 | 1,528,188 | +0.44(+1.46%) |
Nov 12, 2009 | 30.37 | 30.77 | 30.03 | 30.12 | 1,135,713 | -0.22(-0.73%) |
Nov 11, 2009 | 30.70 | 30.92 | 30.28 | 30.34 | 1,143,108 | -0.07(-0.23%) |
Nov 10, 2009 | 30.57 | 30.85 | 30.17 | 30.41 | 1,124,463 | -0.38(-1.23%) |
Nov 09, 2009 | 30.09 | 30.82 | 29.91 | 30.79 | 1,644,108 | +0.72(+2.39%) |
Nov 06, 2009 | 29.40 | 30.07 | 29.21 | 30.07 | 1,735,643 | +0.43(+1.45%) |
Nov 05, 2009 | 28.47 | 29.65 | 28.33 | 29.64 | 1,938,488 | +1.17(+4.11%) |
Nov 04, 2009 | 28.51 | 29.75 | 28.36 | 28.47 | 4,308,278 | +0.46(+1.64%) |
Nov 03, 2009 | 27.25 | 28.03 | 26.64 | 28.01 | 2,900,431 | +0.73(+2.68%) |
Nov 02, 2009 | 27.33 | 28.33 | 27.05 | 27.28 | 3,262,215 | -0.22(-0.80%) |
Oct 30, 2009 | 28.69 | 28.78 | 27.34 | 27.50 | 1,714,519 | -1.21(-4.21%) |
Oct 29, 2009 | 27.88 | 28.79 | 27.77 | 28.71 | 1,696,071 | +0.73(+2.61%) |
Oct 28, 2009 | 28.39 | 28.75 | 27.86 | 27.98 | 1,453,438 | -1.07(-3.68%) |
Oct 27, 2009 | 29.85 | 29.92 | 28.98 | 29.05 | 662,230 | -0.67(-2.25%) |
Oct 26, 2009 | 29.73 | 30.15 | 29.57 | 29.72 | 2,120,458 | -0.02(-0.07%) |
Oct 23, 2009 | 29.80 | 29.91 | 29.40 | 29.74 | 1,688,351 | -0.03(-0.10%) |
Oct 22, 2009 | 30.40 | 30.41 | 29.60 | 29.77 | 1,731,762 | +0.03(+0.10%) |
Oct 21, 2009 | 30.57 | 30.84 | 29.71 | 29.74 | 1,490,425 | -1.07(-3.47%) |
Oct 20, 2009 | 30.74 | 31.35 | 30.71 | 30.81 | 2,057,038 | -0.06(-0.19%) |
Oct 19, 2009 | 30.18 | 31.06 | 29.93 | 30.87 | 2,044,713 | +0.76(+2.52%) |
Oct 16, 2009 | 29.92 | 30.34 | 29.66 | 30.11 | 2,321,519 | +0.10(+0.33%) |
Oct 15, 2009 | 30.38 | 30.38 | 29.85 | 30.01 | 1,583,038 | -0.37(-1.22%) |
Oct 14, 2009 | 30.32 | 30.47 | 29.95 | 30.38 | 1,765,812 | +0.33(+1.10%) |
Oct 13, 2009 | 30.19 | 30.31 | 29.89 | 30.05 | 894,224 | -0.20(-0.66%) |
Oct 12, 2009 | 30.77 | 30.81 | 30.14 | 30.25 | 525,317 | -0.30(-0.98%) |
Oct 09, 2009 | 31.00 | 31.00 | 30.28 | 30.55 | 1,021,820 | -0.37(-1.20%) |
Oct 08, 2009 | 30.53 | 31.11 | 30.24 | 30.92 | 2,591,066 | +0.70(+2.32%) |
Oct 07, 2009 | 30.18 | 30.28 | 29.82 | 30.22 | 1,348,979 | +0.13(+0.43%) |
Oct 06, 2009 | 29.48 | 30.33 | 29.36 | 30.09 | 1,613,148 | +0.65(+2.21%) |
Oct 05, 2009 | 29.38 | 29.60 | 29.10 | 29.44 | 1,555,601 | +0.42(+1.45%) |
Oct 02, 2009 | 28.89 | 29.08 | 28.49 | 29.02 | 2,225,983 | +0.11(+0.38%) |