Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.67 | 34.99 | 34.99 | 34.99 | 1,434,000 | -0.52(-1.46%) |
Dec 30, 2009 | 35.58 | 35.80 | 35.30 | 35.51 | 1,232,829 | -0.13(-0.36%) |
Dec 29, 2009 | 35.40 | 35.84 | 35.27 | 35.64 | 2,033,896 | +0.21(+0.59%) |
Dec 28, 2009 | 34.73 | 35.47 | 34.41 | 35.43 | 2,003,662 | +0.83(+2.40%) |
Dec 24, 2009 | 34.41 | 34.88 | 34.31 | 34.60 | 512,814 | +0.13(+0.38%) |
Dec 23, 2009 | 34.09 | 34.56 | 33.78 | 34.47 | 1,089,948 | +0.59(+1.74%) |
Dec 22, 2009 | 34.05 | 34.25 | 33.69 | 33.88 | 988,520 | +0.00(+0.00%) |
Dec 21, 2009 | 33.35 | 33.94 | 33.24 | 33.88 | 1,260,095 | +0.67(+2.02%) |
Dec 18, 2009 | 33.57 | 33.57 | 32.32 | 33.21 | 2,687,174 | -0.12(-0.36%) |
Dec 17, 2009 | 33.16 | 33.49 | 32.78 | 33.33 | 1,911,102 | -0.09(-0.27%) |
Dec 16, 2009 | 33.50 | 33.75 | 33.32 | 33.42 | 2,148,643 | +0.03(+0.09%) |
Dec 15, 2009 | 34.08 | 34.28 | 33.37 | 33.39 | 1,681,828 | -0.98(-2.85%) |
Dec 14, 2009 | 33.87 | 34.39 | 33.44 | 34.37 | 1,983,967 | +0.73(+2.17%) |
Dec 11, 2009 | 33.21 | 33.66 | 33.04 | 33.64 | 2,653,968 | +0.72(+2.19%) |
Dec 10, 2009 | 32.37 | 33.17 | 32.27 | 32.92 | 3,500,315 | +0.67(+2.08%) |
Dec 09, 2009 | 32.24 | 32.31 | 31.57 | 32.25 | 2,942,827 | -0.14(-0.43%) |
Dec 08, 2009 | 32.41 | 32.98 | 31.93 | 32.39 | 2,478,363 | -0.18(-0.55%) |
Dec 07, 2009 | 33.27 | 33.27 | 32.48 | 32.57 | 2,616,853 | -0.53(-1.60%) |
Dec 04, 2009 | 33.15 | 33.64 | 32.73 | 33.10 | 4,290,360 | +0.62(+1.91%) |
Dec 03, 2009 | 32.47 | 33.29 | 32.20 | 32.48 | 4,176,873 | +0.07(+0.22%) |
Dec 02, 2009 | 32.72 | 33.04 | 32.25 | 32.41 | 3,598,646 | -0.44(-1.34%) |
Dec 01, 2009 | 32.08 | 33.05 | 32.08 | 32.85 | 4,058,593 | +1.21(+3.82%) |
Nov 30, 2009 | 31.57 | 31.85 | 30.78 | 31.64 | 3,375,011 | -0.18(-0.57%) |
Nov 27, 2009 | 31.84 | 32.60 | 31.67 | 31.82 | 1,453,239 | -0.81(-2.48%) |
Nov 25, 2009 | 31.96 | 32.71 | 31.84 | 32.63 | 3,126,000 | +1.00(+3.16%) |
Nov 24, 2009 | 31.58 | 31.66 | 31.07 | 31.63 | 2,807,034 | +0.15(+0.47%) |
Nov 23, 2009 | 32.47 | 32.71 | 31.34 | 31.48 | 3,271,838 | -0.70(-2.17%) |
Nov 20, 2009 | 32.22 | 32.76 | 32.01 | 32.18 | 2,358,048 | -0.08(-0.25%) |
Nov 19, 2009 | 32.89 | 33.01 | 31.97 | 32.26 | 3,480,517 | -0.82(-2.48%) |
Nov 18, 2009 | 33.57 | 33.80 | 33.00 | 33.08 | 3,226,441 | -0.64(-1.90%) |
Nov 17, 2009 | 34.37 | 34.51 | 33.39 | 33.72 | 2,577,910 | -0.84(-2.43%) |
Nov 16, 2009 | 34.35 | 34.67 | 34.13 | 34.56 | 2,118,683 | +0.61(+1.80%) |
Nov 13, 2009 | 34.13 | 34.40 | 33.17 | 33.95 | 4,806,448 | +1.15(+3.51%) |
Nov 12, 2009 | 32.24 | 33.24 | 31.57 | 32.80 | 5,202,565 | +0.53(+1.64%) |
Nov 11, 2009 | 33.20 | 33.22 | 31.91 | 32.27 | 3,859,559 | -0.50(-1.53%) |
Nov 10, 2009 | 32.63 | 33.03 | 32.44 | 32.77 | 2,612,976 | +0.08(+0.24%) |
Nov 09, 2009 | 32.85 | 33.22 | 32.63 | 32.69 | 3,724,494 | +0.26(+0.80%) |
Nov 06, 2009 | 32.05 | 32.78 | 31.77 | 32.43 | 2,872,688 | +0.42(+1.31%) |
Nov 05, 2009 | 32.36 | 32.40 | 30.79 | 32.01 | 4,377,223 | -0.31(-0.96%) |
Nov 04, 2009 | 32.72 | 33.26 | 32.28 | 32.32 | 3,109,729 | -0.23(-0.71%) |
Nov 03, 2009 | 32.10 | 32.82 | 31.77 | 32.55 | 2,915,861 | +0.35(+1.09%) |
Nov 02, 2009 | 31.55 | 32.31 | 30.99 | 32.20 | 2,943,250 | +0.82(+2.61%) |
Oct 30, 2009 | 32.28 | 32.69 | 31.25 | 31.38 | 3,504,747 | -1.15(-3.54%) |
Oct 29, 2009 | 31.80 | 32.74 | 31.34 | 32.53 | 4,079,958 | +1.79(+5.82%) |
Oct 28, 2009 | 32.04 | 32.11 | 30.64 | 30.74 | 3,592,357 | -1.16(-3.64%) |
Oct 27, 2009 | 33.12 | 33.29 | 31.54 | 31.90 | 2,815,616 | -1.07(-3.25%) |
Oct 26, 2009 | 32.95 | 33.92 | 32.74 | 32.97 | 2,813,431 | +0.17(+0.52%) |
Oct 23, 2009 | 33.16 | 33.98 | 32.67 | 32.80 | 3,308,418 | -1.06(-3.13%) |
Oct 22, 2009 | 32.30 | 33.94 | 32.30 | 33.86 | 3,624,490 | +1.53(+4.73%) |
Oct 21, 2009 | 32.70 | 33.99 | 32.23 | 32.33 | 4,003,560 | -0.35(-1.07%) |
Oct 20, 2009 | 32.66 | 33.20 | 32.49 | 32.68 | 2,121,813 | -0.65(-1.95%) |
Oct 19, 2009 | 32.62 | 33.49 | 32.54 | 33.33 | 2,251,409 | +0.61(+1.86%) |
Oct 16, 2009 | 32.08 | 32.93 | 31.60 | 32.72 | 3,494,247 | +0.55(+1.71%) |
Oct 15, 2009 | 32.06 | 32.53 | 31.75 | 32.17 | 2,345,726 | -0.20(-0.62%) |
Oct 14, 2009 | 31.45 | 32.54 | 31.40 | 32.37 | 4,204,437 | +1.42(+4.59%) |
Oct 13, 2009 | 31.32 | 31.54 | 30.89 | 30.95 | 1,972,478 | -0.42(-1.34%) |
Oct 12, 2009 | 31.70 | 31.85 | 31.09 | 31.37 | 1,353,407 | +0.20(+0.64%) |
Oct 09, 2009 | 31.42 | 31.59 | 30.75 | 31.17 | 2,548,661 | -0.53(-1.67%) |
Oct 08, 2009 | 31.23 | 31.91 | 31.02 | 31.70 | 2,094,162 | +0.83(+2.69%) |
Oct 07, 2009 | 30.95 | 31.43 | 30.62 | 30.87 | 1,868,210 | -0.33(-1.06%) |
Oct 06, 2009 | 30.62 | 31.20 | 30.28 | 31.20 | 3,355,972 | +1.20(+4.00%) |
Oct 05, 2009 | 29.15 | 30.10 | 28.93 | 30.00 | 2,556,135 | +1.09(+3.77%) |
Oct 02, 2009 | 28.80 | 29.58 | 28.70 | 28.91 | 3,388,439 | -0.40(-1.36%) |