Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.17 | 33.75 | 33.75 | 33.75 | 914,644 | -0.36(-1.05%) |
Dec 30, 2009 | 33.98 | 34.19 | 33.91 | 34.11 | 1,589,026 | -0.18(-0.54%) |
Dec 29, 2009 | 34.73 | 34.77 | 34.24 | 34.29 | 2,109,507 | -0.05(-0.14%) |
Dec 28, 2009 | 34.51 | 34.51 | 34.22 | 34.34 | 1,527,259 | +0.25(+0.73%) |
Dec 24, 2009 | 34.06 | 34.09 | 33.85 | 34.09 | 783,541 | +0.27(+0.79%) |
Dec 23, 2009 | 33.84 | 33.98 | 33.65 | 33.82 | 2,259,267 | +0.31(+0.93%) |
Dec 22, 2009 | 33.81 | 33.82 | 33.42 | 33.51 | 2,999,671 | +0.53(+1.60%) |
Dec 21, 2009 | 32.90 | 33.19 | 32.86 | 32.98 | 3,026,584 | +0.83(+2.57%) |
Dec 18, 2009 | 32.60 | 32.67 | 31.95 | 32.16 | 4,070,818 | -0.46(-1.41%) |
Dec 17, 2009 | 32.82 | 32.92 | 32.53 | 32.61 | 3,423,536 | -1.08(-3.21%) |
Dec 16, 2009 | 33.35 | 33.75 | 33.28 | 33.70 | 2,723,387 | +0.57(+1.73%) |
Dec 15, 2009 | 33.07 | 33.47 | 33.04 | 33.12 | 2,610,470 | -0.12(-0.36%) |
Dec 14, 2009 | 33.32 | 33.35 | 33.18 | 33.24 | 2,837,642 | +0.12(+0.35%) |
Dec 11, 2009 | 33.19 | 33.22 | 32.96 | 33.13 | 3,748,321 | +0.14(+0.42%) |
Dec 10, 2009 | 33.23 | 33.34 | 32.94 | 32.99 | 3,032,139 | +0.20(+0.61%) |
Dec 09, 2009 | 32.75 | 33.04 | 32.47 | 32.79 | 3,524,254 | -0.01(-0.03%) |
Dec 08, 2009 | 33.07 | 33.08 | 32.68 | 32.80 | 3,303,319 | -0.72(-2.15%) |
Dec 07, 2009 | 33.51 | 33.86 | 33.48 | 33.52 | 2,872,778 | -0.06(-0.17%) |
Dec 04, 2009 | 34.10 | 34.25 | 33.37 | 33.58 | 3,918,505 | +0.04(+0.11%) |
Dec 03, 2009 | 33.88 | 34.07 | 33.43 | 33.54 | 4,012,057 | -0.05(-0.16%) |
Dec 02, 2009 | 33.58 | 33.95 | 33.46 | 33.59 | 3,126,053 | +0.11(+0.33%) |
Dec 01, 2009 | 33.37 | 33.70 | 33.25 | 33.48 | 2,546,567 | +0.71(+2.17%) |
Nov 30, 2009 | 32.76 | 33.04 | 32.47 | 32.77 | 2,612,256 | -0.26(-0.80%) |
Nov 27, 2009 | 32.43 | 33.38 | 32.41 | 33.04 | 2,063,803 | -0.92(-2.70%) |
Nov 25, 2009 | 33.82 | 33.99 | 33.55 | 33.95 | 2,255,182 | +0.26(+0.77%) |
Nov 24, 2009 | 33.54 | 33.75 | 33.20 | 33.70 | 2,916,068 | +0.27(+0.80%) |
Nov 23, 2009 | 33.51 | 33.84 | 33.36 | 33.43 | 3,907,797 | +0.80(+2.46%) |
Nov 20, 2009 | 33.09 | 32.68 | 32.40 | 32.63 | 2,439,906 | -0.46(-1.40%) |
Nov 19, 2009 | 33.22 | 33.24 | 32.80 | 33.09 | 2,728,691 | -0.39(-1.16%) |
Nov 18, 2009 | 33.82 | 33.84 | 33.34 | 33.48 | 3,346,029 | +0.01(+0.02%) |
Nov 17, 2009 | 33.42 | 33.57 | 33.18 | 33.47 | 2,775,051 | -0.12(-0.36%) |
Nov 16, 2009 | 33.48 | 33.87 | 33.43 | 33.59 | 4,423,042 | +0.50(+1.51%) |
Nov 13, 2009 | 32.85 | 33.20 | 32.65 | 33.09 | 6,632,895 | +0.48(+1.49%) |
Nov 12, 2009 | 33.19 | 33.33 | 32.45 | 32.61 | 2,944,642 | -0.56(-1.68%) |
Nov 11, 2009 | 33.34 | 33.53 | 33.02 | 33.17 | 4,553,392 | +0.14(+0.41%) |
Nov 10, 2009 | 32.80 | 33.15 | 32.71 | 33.03 | 2,733,304 | +0.11(+0.34%) |
Nov 09, 2009 | 32.87 | 33.07 | 32.86 | 32.92 | 4,286,453 | +0.04(+0.11%) |
Nov 06, 2009 | 32.51 | 33.10 | 32.46 | 32.88 | 3,926,967 | -0.09(-0.27%) |
Nov 05, 2009 | 32.76 | 33.25 | 32.65 | 32.97 | 4,942,263 | +0.56(+1.72%) |
Nov 04, 2009 | 32.28 | 32.78 | 32.16 | 32.41 | 4,482,876 | +0.37(+1.17%) |
Nov 03, 2009 | 31.34 | 32.12 | 31.29 | 32.04 | 4,679,243 | +0.21(+0.66%) |
Nov 02, 2009 | 31.89 | 32.49 | 31.46 | 31.83 | 5,020,053 | +0.17(+0.55%) |
Oct 30, 2009 | 32.46 | 32.57 | 31.36 | 31.66 | 7,148,233 | -1.27(-3.86%) |
Oct 29, 2009 | 32.57 | 32.96 | 32.57 | 32.93 | 4,858,558 | +0.69(+2.14%) |
Oct 28, 2009 | 33.02 | 33.09 | 32.13 | 32.24 | 6,521,378 | -0.70(-2.13%) |
Oct 27, 2009 | 33.38 | 33.58 | 32.88 | 32.94 | 6,608,241 | +0.22(+0.66%) |
Oct 26, 2009 | 33.72 | 34.01 | 32.61 | 32.72 | 5,692,406 | -0.71(-2.11%) |
Oct 23, 2009 | 33.57 | 33.62 | 33.27 | 33.43 | 4,070,837 | -0.30(-0.88%) |
Oct 22, 2009 | 33.48 | 33.86 | 33.17 | 33.72 | 6,044,973 | +0.14(+0.42%) |
Oct 21, 2009 | 33.27 | 34.07 | 33.24 | 33.58 | 5,471,446 | +0.09(+0.27%) |
Oct 20, 2009 | 33.23 | 33.58 | 33.21 | 33.49 | 3,193,391 | -0.13(-0.38%) |
Oct 19, 2009 | 33.59 | 33.74 | 33.45 | 33.62 | 3,193,167 | +0.33(+0.98%) |
Oct 16, 2009 | 33.19 | 33.38 | 32.92 | 33.29 | 3,867,896 | +0.09(+0.29%) |
Oct 15, 2009 | 32.82 | 33.26 | 32.82 | 33.19 | 3,699,955 | +0.15(+0.46%) |
Oct 14, 2009 | 32.82 | 33.04 | 32.71 | 33.04 | 4,278,170 | +1.13(+3.55%) |
Oct 13, 2009 | 32.10 | 32.11 | 31.66 | 31.91 | 2,475,171 | +0.12(+0.36%) |
Oct 12, 2009 | 32.04 | 32.11 | 31.76 | 31.79 | 2,288,785 | +0.40(+1.26%) |
Oct 09, 2009 | 31.39 | 31.50 | 31.11 | 31.40 | 3,178,178 | +0.21(+0.66%) |
Oct 08, 2009 | 31.05 | 31.38 | 30.91 | 31.19 | 3,256,210 | +0.26(+0.83%) |
Oct 07, 2009 | 30.88 | 31.12 | 30.72 | 30.93 | 2,108,723 | -0.16(-0.51%) |
Oct 06, 2009 | 30.74 | 31.39 | 30.72 | 31.09 | 3,342,186 | +0.73(+2.39%) |
Oct 05, 2009 | 30.13 | 30.45 | 30.07 | 30.36 | 5,259,362 | +0.22(+0.72%) |
Oct 02, 2009 | 30.12 | 30.51 | 30.06 | 30.15 | 3,271,521 | -0.12(-0.40%) |