Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.92 | 37.71 | 37.71 | 37.71 | 1,296,640 | -0.09(-0.24%) |
Dec 30, 2009 | 37.48 | 37.91 | 37.35 | 37.80 | 1,281,972 | +0.14(+0.38%) |
Dec 29, 2009 | 37.64 | 37.80 | 37.39 | 37.66 | 1,843,558 | -0.05(-0.14%) |
Dec 28, 2009 | 37.48 | 37.73 | 37.42 | 37.71 | 1,474,257 | +0.26(+0.70%) |
Dec 24, 2009 | 37.33 | 37.57 | 37.29 | 37.45 | 701,665 | +0.07(+0.20%) |
Dec 23, 2009 | 37.04 | 37.45 | 36.93 | 37.37 | 1,884,127 | +0.23(+0.62%) |
Dec 22, 2009 | 36.37 | 37.24 | 36.21 | 37.14 | 1,931,266 | +0.70(+1.93%) |
Dec 21, 2009 | 36.55 | 36.76 | 36.40 | 36.44 | 2,542,987 | -0.11(-0.31%) |
Dec 18, 2009 | 36.50 | 36.63 | 36.19 | 36.55 | 2,203,526 | +0.20(+0.56%) |
Dec 17, 2009 | 36.73 | 36.73 | 36.20 | 36.35 | 2,824,101 | -0.48(-1.30%) |
Dec 16, 2009 | 37.25 | 37.25 | 36.62 | 36.82 | 2,526,996 | -0.09(-0.24%) |
Dec 15, 2009 | 37.20 | 37.21 | 36.43 | 36.91 | 4,757,569 | -0.25(-0.66%) |
Dec 14, 2009 | 37.10 | 37.17 | 37.01 | 37.16 | 2,951,927 | +0.07(+0.18%) |
Dec 11, 2009 | 37.26 | 37.46 | 36.91 | 37.09 | 1,863,855 | +0.09(+0.24%) |
Dec 10, 2009 | 36.90 | 37.15 | 36.75 | 37.01 | 1,648,611 | +0.29(+0.78%) |
Dec 09, 2009 | 36.33 | 36.86 | 36.27 | 36.72 | 2,605,096 | +0.44(+1.22%) |
Dec 08, 2009 | 36.30 | 36.70 | 36.19 | 36.27 | 2,234,748 | -0.09(-0.24%) |
Dec 07, 2009 | 36.76 | 36.76 | 36.30 | 36.36 | 3,197,723 | +0.30(+0.84%) |
Dec 04, 2009 | 36.16 | 36.26 | 35.61 | 36.06 | 3,432,144 | +0.27(+0.76%) |
Dec 03, 2009 | 36.88 | 36.95 | 35.73 | 35.79 | 3,681,357 | -1.09(-2.96%) |
Dec 02, 2009 | 36.86 | 37.38 | 36.59 | 36.88 | 3,879,566 | +0.07(+0.20%) |
Dec 01, 2009 | 36.44 | 36.96 | 36.20 | 36.81 | 5,249,491 | +0.82(+2.28%) |
Nov 30, 2009 | 35.60 | 36.05 | 35.47 | 35.99 | 3,093,917 | +0.39(+1.10%) |
Nov 27, 2009 | 36.01 | 36.47 | 35.43 | 35.60 | 3,668,407 | -1.23(-3.35%) |
Nov 25, 2009 | 36.98 | 37.43 | 36.56 | 36.83 | 3,940,263 | +0.03(+0.08%) |
Nov 24, 2009 | 36.71 | 36.95 | 36.60 | 36.80 | 2,976,389 | +0.04(+0.10%) |
Nov 23, 2009 | 37.12 | 37.28 | 36.36 | 36.76 | 3,875,276 | +0.02(+0.06%) |
Nov 20, 2009 | 36.92 | 37.02 | 36.61 | 36.74 | 4,057,780 | -0.41(-1.09%) |
Nov 19, 2009 | 37.38 | 37.72 | 36.92 | 37.15 | 3,933,951 | -0.51(-1.35%) |
Nov 18, 2009 | 37.84 | 38.16 | 37.59 | 37.66 | 2,616,152 | -0.32(-0.84%) |
Nov 17, 2009 | 37.53 | 38.05 | 37.38 | 37.97 | 2,385,907 | +0.18(+0.49%) |
Nov 16, 2009 | 38.20 | 38.41 | 37.47 | 37.79 | 3,749,613 | -0.26(-0.68%) |
Nov 13, 2009 | 38.31 | 38.50 | 37.98 | 38.05 | 1,962,949 | -0.06(-0.16%) |
Nov 12, 2009 | 38.41 | 38.57 | 38.03 | 38.11 | 2,068,847 | -0.50(-1.30%) |
Nov 11, 2009 | 38.74 | 38.92 | 38.42 | 38.61 | 2,345,726 | -0.04(-0.11%) |
Nov 10, 2009 | 38.99 | 39.16 | 38.59 | 38.65 | 1,557,246 | -0.41(-1.04%) |
Nov 09, 2009 | 37.97 | 39.09 | 37.97 | 39.06 | 1,766,936 | +1.17(+3.10%) |
Nov 06, 2009 | 37.45 | 38.17 | 37.44 | 37.89 | 1,793,850 | +0.20(+0.53%) |
Nov 05, 2009 | 38.04 | 38.09 | 37.47 | 37.69 | 2,859,173 | -0.39(-1.03%) |
Nov 04, 2009 | 38.09 | 38.56 | 38.06 | 38.08 | 1,686,268 | +0.19(+0.51%) |
Nov 03, 2009 | 37.66 | 37.99 | 37.49 | 37.89 | 1,788,642 | -0.12(-0.31%) |
Nov 02, 2009 | 38.02 | 38.45 | 37.63 | 38.00 | 1,732,935 | +0.06(+0.16%) |
Oct 30, 2009 | 38.86 | 38.86 | 37.62 | 37.94 | 4,065,760 | -1.09(-2.80%) |
Oct 29, 2009 | 38.51 | 39.16 | 38.51 | 39.04 | 2,367,330 | +0.69(+1.79%) |
Oct 28, 2009 | 40.41 | 40.41 | 38.20 | 38.35 | 4,511,157 | -1.00(-2.55%) |
Oct 27, 2009 | 39.50 | 39.90 | 39.18 | 39.36 | 2,247,589 | -0.12(-0.30%) |
Oct 26, 2009 | 40.30 | 40.52 | 39.43 | 39.47 | 1,980,096 | -0.70(-1.75%) |
Oct 23, 2009 | 40.17 | 40.23 | 39.92 | 40.18 | 2,299,096 | -0.30(-0.73%) |
Oct 22, 2009 | 39.91 | 40.93 | 39.91 | 40.47 | 4,591,503 | +0.68(+1.71%) |
Oct 21, 2009 | 40.55 | 40.68 | 39.66 | 39.79 | 2,456,106 | -0.69(-1.70%) |
Oct 20, 2009 | 40.45 | 40.66 | 40.45 | 40.48 | 1,898,919 | -0.26(-0.63%) |
Oct 19, 2009 | 40.63 | 40.98 | 40.47 | 40.74 | 1,366,830 | +0.21(+0.53%) |
Oct 16, 2009 | 40.07 | 40.77 | 39.65 | 40.52 | 2,121,268 | +0.13(+0.33%) |
Oct 15, 2009 | 40.24 | 40.43 | 39.85 | 40.39 | 1,371,088 | -0.04(-0.11%) |
Oct 14, 2009 | 40.09 | 40.49 | 39.78 | 40.43 | 1,330,836 | +0.75(+1.88%) |
Oct 13, 2009 | 39.88 | 39.93 | 39.46 | 39.69 | 1,816,667 | -0.37(-0.92%) |
Oct 12, 2009 | 40.32 | 40.58 | 39.99 | 40.06 | 1,227,590 | -0.21(-0.53%) |
Oct 09, 2009 | 40.43 | 40.51 | 39.91 | 40.27 | 1,876,818 | -0.21(-0.53%) |
Oct 08, 2009 | 41.03 | 41.11 | 40.46 | 40.49 | 2,053,710 | -0.16(-0.38%) |
Oct 07, 2009 | 40.20 | 40.66 | 40.07 | 40.64 | 1,541,971 | +0.26(+0.64%) |
Oct 06, 2009 | 39.92 | 40.46 | 39.77 | 40.38 | 1,666,766 | +0.62(+1.56%) |
Oct 05, 2009 | 39.78 | 39.92 | 39.34 | 39.76 | 2,302,974 | +0.04(+0.11%) |
Oct 02, 2009 | 39.33 | 39.90 | 39.10 | 39.72 | 2,466,241 | +0.01(+0.02%) |