Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.17 | 32.87 | 32.87 | 32.87 | 4,969,261 | -0.23(-0.69%) |
Dec 30, 2009 | 32.93 | 33.12 | 32.72 | 33.09 | 4,385,593 | -0.06(-0.20%) |
Dec 29, 2009 | 33.26 | 33.46 | 32.93 | 33.16 | 5,471,835 | -0.14(-0.41%) |
Dec 28, 2009 | 33.81 | 33.90 | 33.15 | 33.30 | 6,620,577 | -0.51(-1.51%) |
Dec 24, 2009 | 33.54 | 33.82 | 33.48 | 33.81 | 2,552,094 | +0.38(+1.14%) |
Dec 23, 2009 | 33.74 | 33.94 | 33.31 | 33.42 | 6,529,953 | -0.17(-0.51%) |
Dec 22, 2009 | 33.21 | 33.68 | 32.94 | 33.60 | 8,233,482 | +0.41(+1.25%) |
Dec 21, 2009 | 32.98 | 33.39 | 32.87 | 33.18 | 6,686,946 | +0.32(+0.99%) |
Dec 18, 2009 | 33.01 | 33.05 | 32.42 | 32.86 | 13,441,843 | +0.05(+0.15%) |
Dec 17, 2009 | 33.20 | 33.32 | 32.66 | 32.81 | 10,045,073 | -0.65(-1.94%) |
Dec 16, 2009 | 33.51 | 33.95 | 33.17 | 33.46 | 11,955,748 | +0.24(+0.71%) |
Dec 15, 2009 | 33.04 | 33.64 | 32.86 | 33.22 | 13,364,026 | -0.26(-0.78%) |
Dec 14, 2009 | 33.56 | 33.77 | 33.40 | 33.48 | 12,013,435 | +0.45(+1.35%) |
Dec 11, 2009 | 32.72 | 33.08 | 32.61 | 33.04 | 10,012,917 | +0.41(+1.24%) |
Dec 10, 2009 | 32.45 | 32.68 | 32.35 | 32.63 | 11,922,764 | +0.28(+0.88%) |
Dec 09, 2009 | 31.64 | 32.43 | 31.63 | 32.35 | 10,913,928 | +0.61(+1.92%) |
Dec 08, 2009 | 31.80 | 32.13 | 31.65 | 31.74 | 9,765,492 | -0.23(-0.71%) |
Dec 07, 2009 | 32.35 | 32.56 | 31.72 | 31.96 | 11,531,171 | +0.09(+0.28%) |
Dec 04, 2009 | 32.18 | 32.93 | 31.46 | 31.88 | 24,881,320 | +0.35(+1.11%) |
Dec 03, 2009 | 33.28 | 33.28 | 31.48 | 31.53 | 24,584,138 | -1.76(-5.29%) |
Dec 02, 2009 | 33.19 | 33.46 | 32.87 | 33.29 | 14,188,567 | -0.21(-0.63%) |
Dec 01, 2009 | 34.24 | 34.27 | 33.23 | 33.50 | 14,368,596 | -0.43(-1.27%) |
Nov 30, 2009 | 33.17 | 33.98 | 33.07 | 33.93 | 17,722,572 | +0.80(+2.42%) |
Nov 27, 2009 | 33.02 | 33.58 | 32.81 | 33.12 | 7,404,132 | -0.71(-2.11%) |
Nov 25, 2009 | 33.88 | 33.99 | 33.62 | 33.84 | 8,731,584 | +0.47(+1.41%) |
Nov 24, 2009 | 33.72 | 33.78 | 33.26 | 33.37 | 8,912,921 | -0.40(-1.18%) |
Nov 23, 2009 | 33.91 | 34.23 | 33.49 | 33.77 | 14,487,752 | +0.57(+1.71%) |
Nov 20, 2009 | 33.12 | 33.33 | 32.84 | 33.20 | 13,148,561 | -0.17(-0.51%) |
Nov 19, 2009 | 33.50 | 33.66 | 32.91 | 33.37 | 15,176,424 | -0.35(-1.03%) |
Nov 18, 2009 | 33.50 | 33.76 | 33.21 | 33.72 | 10,556,195 | +0.17(+0.51%) |
Nov 17, 2009 | 33.48 | 33.59 | 32.97 | 33.55 | 12,468,183 | -0.06(-0.19%) |
Nov 16, 2009 | 32.98 | 34.05 | 32.69 | 33.61 | 25,002,560 | +0.88(+2.70%) |
Nov 13, 2009 | 32.04 | 32.78 | 31.88 | 32.73 | 19,089,954 | +0.69(+2.15%) |
Nov 12, 2009 | 32.48 | 32.69 | 31.92 | 32.04 | 12,124,117 | -0.45(-1.37%) |
Nov 11, 2009 | 32.40 | 32.93 | 32.24 | 32.48 | 16,509,333 | +0.30(+0.93%) |
Nov 10, 2009 | 31.58 | 32.33 | 31.45 | 32.18 | 16,791,146 | +0.51(+1.61%) |
Nov 09, 2009 | 30.55 | 31.76 | 30.42 | 31.67 | 20,532,528 | +1.49(+4.94%) |
Nov 06, 2009 | 30.24 | 30.81 | 29.94 | 30.18 | 14,868,967 | +0.32(+1.06%) |
Nov 05, 2009 | 29.40 | 30.68 | 29.22 | 29.86 | 18,321,798 | +0.70(+2.39%) |
Nov 04, 2009 | 29.48 | 29.78 | 29.04 | 29.17 | 14,839,970 | -0.06(-0.22%) |
Nov 03, 2009 | 28.58 | 29.32 | 28.23 | 29.23 | 13,863,544 | +0.29(+1.01%) |
Nov 02, 2009 | 28.35 | 29.10 | 28.09 | 28.94 | 15,499,644 | +0.68(+2.41%) |
Oct 30, 2009 | 29.30 | 29.40 | 28.05 | 28.26 | 16,482,611 | -1.30(-4.39%) |
Oct 29, 2009 | 28.49 | 29.58 | 28.41 | 29.56 | 16,735,483 | +1.44(+5.11%) |
Oct 28, 2009 | 28.97 | 29.15 | 27.92 | 28.12 | 16,889,982 | -1.04(-3.56%) |
Oct 27, 2009 | 28.34 | 29.33 | 28.22 | 29.16 | 22,514,724 | +0.87(+3.07%) |
Oct 26, 2009 | 28.38 | 29.12 | 28.13 | 28.29 | 22,091,286 | +0.24(+0.87%) |
Oct 23, 2009 | 28.74 | 28.79 | 27.79 | 28.05 | 26,594,104 | -1.51(-5.10%) |
Oct 22, 2009 | 28.46 | 29.56 | 28.19 | 29.56 | 17,262,112 | +1.09(+3.82%) |
Oct 21, 2009 | 28.88 | 29.49 | 28.44 | 28.47 | 16,700,371 | -0.26(-0.90%) |
Oct 20, 2009 | 28.85 | 28.97 | 28.60 | 28.73 | 10,233,905 | -0.26(-0.90%) |
Oct 19, 2009 | 28.49 | 29.13 | 28.37 | 28.99 | 9,919,026 | +0.64(+2.26%) |
Oct 16, 2009 | 28.50 | 28.72 | 28.00 | 28.35 | 17,982,914 | -0.48(-1.66%) |
Oct 15, 2009 | 28.03 | 28.87 | 27.74 | 28.83 | 26,685,464 | +0.37(+1.28%) |
Oct 14, 2009 | 28.61 | 28.64 | 28.08 | 28.46 | 18,901,504 | +0.20(+0.72%) |
Oct 13, 2009 | 28.32 | 28.94 | 28.19 | 28.26 | 12,667,290 | -0.19(-0.68%) |
Oct 12, 2009 | 28.53 | 28.69 | 28.30 | 28.45 | 7,948,138 | +0.11(+0.40%) |
Oct 09, 2009 | 28.36 | 28.47 | 27.85 | 28.34 | 8,762,971 | -0.03(-0.11%) |
Oct 08, 2009 | 27.75 | 28.44 | 27.63 | 28.37 | 14,785,175 | +0.80(+2.91%) |
Oct 07, 2009 | 26.98 | 27.62 | 26.94 | 27.57 | 10,778,115 | +0.38(+1.40%) |
Oct 06, 2009 | 27.20 | 27.37 | 26.67 | 27.19 | 15,440,157 | +0.24(+0.90%) |
Oct 05, 2009 | 26.57 | 27.17 | 26.47 | 26.94 | 11,686,889 | +0.59(+2.25%) |
Oct 02, 2009 | 25.91 | 26.95 | 25.70 | 26.35 | 15,060,560 | +0.02(+0.09%) |