Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.44 | 33.04 | 33.04 | 33.04 | 362,800 | -0.48(-1.43%) |
Dec 30, 2009 | 33.60 | 34.23 | 33.27 | 33.52 | 504,215 | -0.14(-0.42%) |
Dec 29, 2009 | 34.07 | 34.19 | 33.50 | 33.66 | 419,844 | -0.20(-0.59%) |
Dec 28, 2009 | 34.60 | 34.82 | 33.51 | 33.86 | 520,141 | -0.49(-1.43%) |
Dec 24, 2009 | 34.50 | 34.53 | 34.08 | 34.35 | 160,255 | +0.02(+0.06%) |
Dec 23, 2009 | 33.91 | 34.84 | 33.85 | 34.33 | 721,562 | +0.80(+2.39%) |
Dec 22, 2009 | 32.46 | 33.89 | 32.38 | 33.53 | 924,147 | +1.07(+3.30%) |
Dec 21, 2009 | 32.00 | 32.50 | 31.76 | 32.46 | 919,596 | +0.75(+2.37%) |
Dec 18, 2009 | 31.21 | 31.79 | 30.55 | 31.71 | 2,044,386 | +0.66(+2.13%) |
Dec 17, 2009 | 30.83 | 31.50 | 30.48 | 31.05 | 563,389 | +0.00(+0.00%) |
Dec 16, 2009 | 31.10 | 31.36 | 30.80 | 31.05 | 645,136 | +0.17(+0.55%) |
Dec 15, 2009 | 31.36 | 31.51 | 30.73 | 30.88 | 904,105 | -0.54(-1.72%) |
Dec 14, 2009 | 31.48 | 32.22 | 31.32 | 31.42 | 721,443 | -0.40(-1.26%) |
Dec 11, 2009 | 31.74 | 32.14 | 31.46 | 31.82 | 825,657 | +0.31(+0.98%) |
Dec 10, 2009 | 32.41 | 32.51 | 31.30 | 31.51 | 1,113,568 | -0.62(-1.93%) |
Dec 09, 2009 | 31.30 | 32.16 | 30.90 | 32.13 | 1,232,135 | +0.78(+2.49%) |
Dec 08, 2009 | 29.61 | 31.56 | 29.52 | 31.35 | 2,295,755 | +1.64(+5.52%) |
Dec 07, 2009 | 29.75 | 30.13 | 29.34 | 29.71 | 968,417 | +0.06(+0.20%) |
Dec 04, 2009 | 29.45 | 29.99 | 28.75 | 29.65 | 827,337 | +0.60(+2.07%) |
Dec 03, 2009 | 30.17 | 30.17 | 28.92 | 29.05 | 1,384,243 | -0.78(-2.61%) |
Dec 02, 2009 | 28.31 | 29.86 | 28.20 | 29.83 | 1,321,554 | +1.66(+5.89%) |
Dec 01, 2009 | 27.57 | 28.67 | 27.40 | 28.17 | 765,383 | +0.86(+3.15%) |
Nov 30, 2009 | 27.19 | 27.55 | 26.59 | 27.31 | 1,260,147 | +0.00(+0.00%) |
Nov 27, 2009 | 27.01 | 27.49 | 26.89 | 27.31 | 305,929 | -0.39(-1.41%) |
Nov 25, 2009 | 27.36 | 27.81 | 27.27 | 27.70 | 650,979 | +0.40(+1.47%) |
Nov 24, 2009 | 27.07 | 27.74 | 26.53 | 27.30 | 813,727 | +0.40(+1.49%) |
Nov 23, 2009 | 26.56 | 27.52 | 26.30 | 26.90 | 563,655 | +0.65(+2.48%) |
Nov 20, 2009 | 26.25 | 26.34 | 25.57 | 26.25 | 508,721 | -0.23(-0.87%) |
Nov 19, 2009 | 27.25 | 27.32 | 26.06 | 26.48 | 771,177 | -1.12(-4.06%) |
Nov 18, 2009 | 28.30 | 28.42 | 27.32 | 27.60 | 959,057 | -0.57(-2.02%) |
Nov 17, 2009 | 26.60 | 28.33 | 26.51 | 28.17 | 1,524,194 | +1.36(+5.07%) |
Nov 16, 2009 | 26.00 | 27.00 | 25.86 | 26.81 | 1,058,352 | +0.83(+3.19%) |
Nov 13, 2009 | 24.87 | 26.00 | 24.53 | 25.98 | 893,731 | +1.15(+4.63%) |
Nov 12, 2009 | 25.83 | 25.95 | 24.34 | 24.83 | 1,505,154 | -1.08(-4.17%) |
Nov 11, 2009 | 25.15 | 26.50 | 24.96 | 25.91 | 1,328,027 | +0.92(+3.68%) |
Nov 10, 2009 | 25.35 | 25.90 | 24.69 | 24.99 | 1,046,537 | -0.61(-2.38%) |
Nov 09, 2009 | 24.18 | 25.71 | 24.18 | 25.60 | 1,425,180 | +1.88(+7.93%) |
Nov 06, 2009 | 24.00 | 24.51 | 23.58 | 23.72 | 663,438 | -0.51(-2.10%) |
Nov 05, 2009 | 23.33 | 25.06 | 23.24 | 24.23 | 1,006,091 | +1.11(+4.80%) |
Nov 04, 2009 | 23.63 | 24.30 | 23.05 | 23.12 | 1,068,451 | -0.12(-0.52%) |
Nov 03, 2009 | 23.26 | 23.53 | 22.77 | 23.24 | 711,792 | -0.31(-1.32%) |
Nov 02, 2009 | 24.45 | 24.68 | 22.91 | 23.55 | 965,054 | -0.80(-3.29%) |
Oct 30, 2009 | 23.75 | 24.70 | 23.65 | 24.35 | 1,565,480 | +0.55(+2.31%) |
Oct 29, 2009 | 24.00 | 24.34 | 23.64 | 23.80 | 4,774,047 | -0.42(-1.73%) |
Oct 28, 2009 | 26.00 | 26.54 | 24.10 | 24.22 | 1,549,873 | -2.14(-8.12%) |
Oct 27, 2009 | 25.41 | 27.35 | 24.64 | 26.36 | 2,576,992 | +1.29(+5.15%) |
Oct 26, 2009 | 25.66 | 26.69 | 25.02 | 25.07 | 1,575,603 | -0.49(-1.92%) |
Oct 23, 2009 | 25.95 | 26.72 | 25.35 | 25.56 | 487,588 | -0.59(-2.26%) |
Oct 22, 2009 | 25.42 | 26.22 | 25.06 | 26.15 | 469,959 | +0.74(+2.91%) |
Oct 21, 2009 | 26.60 | 27.24 | 25.27 | 25.41 | 993,723 | -0.57(-2.19%) |
Oct 20, 2009 | 25.90 | 26.69 | 25.84 | 25.98 | 638,452 | -0.15(-0.57%) |
Oct 19, 2009 | 25.97 | 26.57 | 25.27 | 26.13 | 888,835 | +0.49(+1.91%) |
Oct 16, 2009 | 25.94 | 26.13 | 25.09 | 25.64 | 1,031,690 | -0.43(-1.65%) |
Oct 15, 2009 | 26.11 | 26.13 | 25.37 | 26.07 | 900,118 | -0.17(-0.65%) |
Oct 14, 2009 | 24.68 | 26.27 | 24.56 | 26.24 | 2,338,666 | +1.98(+8.16%) |
Oct 13, 2009 | 24.17 | 24.27 | 23.77 | 24.26 | 901,325 | +0.26(+1.08%) |
Oct 12, 2009 | 24.24 | 24.42 | 23.94 | 24.00 | 618,003 | -0.12(-0.50%) |
Oct 09, 2009 | 24.30 | 24.39 | 23.89 | 24.12 | 855,940 | -0.21(-0.86%) |
Oct 08, 2009 | 24.65 | 24.96 | 24.26 | 24.33 | 1,036,577 | +0.14(+0.58%) |
Oct 07, 2009 | 23.28 | 24.76 | 22.59 | 24.19 | 2,710,216 | +1.00(+4.31%) |
Oct 06, 2009 | 22.58 | 23.50 | 22.53 | 23.19 | 721,547 | +0.69(+3.07%) |
Oct 05, 2009 | 21.98 | 22.73 | 21.78 | 22.50 | 245,308 | +0.60(+2.74%) |
Oct 02, 2009 | 21.66 | 22.37 | 21.41 | 21.90 | 738,184 | -0.18(-0.82%) |