Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.03 | 32.75 | 32.75 | 32.75 | 4,779,366 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.98 | 32.66 | 32.97 | 4,343,259 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.01 | 32.76 | 32.89 | 5,555,429 | +0.09(+0.27%) |
Dec 28, 2009 | 32.92 | 33.16 | 32.70 | 32.80 | 6,197,993 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.85 | 32.94 | 2,228,516 | -0.14(-0.41%) |
Dec 23, 2009 | 33.15 | 33.24 | 32.81 | 33.07 | 6,852,575 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.43 | 32.76 | 33.03 | 7,622,860 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.53 | 32.53 | 33.40 | 11,850,057 | +0.74(+2.26%) |
Dec 18, 2009 | 32.27 | 32.74 | 31.76 | 32.66 | 15,498,872 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.46 | 31.89 | 32.16 | 11,242,735 | -0.01(-0.02%) |
Dec 16, 2009 | 32.42 | 32.50 | 32.13 | 32.17 | 7,947,366 | -0.10(-0.31%) |
Dec 15, 2009 | 32.34 | 32.43 | 32.07 | 32.27 | 10,373,227 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.44 | 32.19 | 32.39 | 13,262,607 | +0.62(+1.94%) |
Dec 11, 2009 | 31.26 | 31.84 | 31.19 | 31.77 | 11,155,918 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.26 | 30.58 | 31.14 | 11,441,103 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,812,220 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.28 | 30.75 | 31.06 | 9,409,008 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,764,823 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.95 | 30.58 | 30.90 | 25,864,270 | -0.48(-1.53%) |
Dec 03, 2009 | 31.88 | 31.99 | 31.18 | 31.38 | 21,220,666 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.36 | 31.60 | 32.31 | 16,641,385 | +0.64(+2.01%) |
Dec 01, 2009 | 31.87 | 31.99 | 31.58 | 31.67 | 14,094,498 | +0.15(+0.47%) |
Nov 30, 2009 | 32.13 | 32.28 | 31.14 | 31.52 | 19,006,018 | -0.77(-2.39%) |
Nov 27, 2009 | 31.77 | 32.46 | 31.56 | 32.30 | 6,268,665 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.08 | 32.38 | 6,401,743 | +0.25(+0.78%) |
Nov 24, 2009 | 31.89 | 32.19 | 31.86 | 32.13 | 8,659,412 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.93 | 32.00 | 10,599,812 | -0.14(-0.42%) |
Nov 20, 2009 | 32.32 | 32.62 | 31.96 | 32.13 | 11,416,381 | -0.30(-0.92%) |
Nov 19, 2009 | 32.46 | 32.59 | 32.15 | 32.43 | 12,918,545 | +0.02(+0.06%) |
Nov 18, 2009 | 32.67 | 32.67 | 32.31 | 32.41 | 17,121,818 | -0.61(-1.85%) |
Nov 17, 2009 | 34.18 | 34.25 | 32.15 | 33.02 | 34,682,656 | -1.03(-3.02%) |
Nov 16, 2009 | 33.38 | 34.08 | 33.34 | 34.05 | 16,197,289 | +0.88(+2.65%) |
Nov 13, 2009 | 32.90 | 33.23 | 32.61 | 33.17 | 14,814,022 | +0.04(+0.12%) |
Nov 12, 2009 | 33.93 | 34.12 | 32.97 | 33.13 | 13,909,518 | -0.80(-2.35%) |
Nov 11, 2009 | 34.37 | 34.54 | 33.72 | 33.93 | 7,833,829 | -0.26(-0.75%) |
Nov 10, 2009 | 34.14 | 34.43 | 33.81 | 34.18 | 6,560,949 | +0.03(+0.08%) |
Nov 09, 2009 | 33.81 | 34.18 | 33.55 | 34.16 | 12,986,422 | +0.51(+1.51%) |
Nov 06, 2009 | 33.58 | 33.83 | 33.28 | 33.65 | 7,818,406 | +0.51(+1.54%) |
Nov 05, 2009 | 33.35 | 33.70 | 32.78 | 33.14 | 12,223,470 | -0.22(-0.65%) |
Nov 04, 2009 | 33.45 | 33.72 | 33.26 | 33.36 | 10,682,464 | +0.01(+0.04%) |
Nov 03, 2009 | 33.26 | 33.74 | 32.95 | 33.34 | 10,516,352 | -0.06(-0.18%) |
Nov 02, 2009 | 32.92 | 33.64 | 32.71 | 33.41 | 10,535,492 | +0.62(+1.88%) |
Oct 30, 2009 | 33.47 | 34.06 | 32.77 | 32.79 | 15,014,832 | -0.74(-2.22%) |
Oct 29, 2009 | 33.05 | 33.58 | 32.84 | 33.53 | 10,961,419 | +0.87(+2.67%) |
Oct 28, 2009 | 33.23 | 33.57 | 32.60 | 32.66 | 14,135,564 | -0.14(-0.43%) |
Oct 27, 2009 | 33.09 | 33.40 | 32.61 | 32.80 | 9,648,857 | -0.29(-0.88%) |
Oct 26, 2009 | 33.28 | 33.85 | 32.92 | 33.09 | 7,315,424 | -0.10(-0.31%) |
Oct 23, 2009 | 33.19 | 33.36 | 33.04 | 33.20 | 8,820,099 | -0.31(-0.93%) |
Oct 22, 2009 | 33.18 | 33.82 | 33.05 | 33.51 | 10,099,790 | +0.40(+1.21%) |
Oct 21, 2009 | 34.03 | 34.37 | 33.05 | 33.11 | 11,643,155 | -0.72(-2.14%) |
Oct 20, 2009 | 33.57 | 33.97 | 33.52 | 33.83 | 6,407,361 | -0.28(-0.83%) |
Oct 19, 2009 | 34.03 | 34.32 | 33.89 | 34.12 | 7,632,568 | +0.21(+0.62%) |
Oct 16, 2009 | 34.04 | 34.08 | 33.62 | 33.91 | 9,997,859 | -0.23(-0.67%) |
Oct 15, 2009 | 34.60 | 34.63 | 33.85 | 34.14 | 12,745,991 | -0.63(-1.81%) |
Oct 14, 2009 | 34.48 | 35.05 | 34.09 | 34.77 | 13,713,038 | +0.85(+2.49%) |
Oct 13, 2009 | 33.60 | 34.43 | 33.59 | 33.92 | 11,337,925 | +0.34(+1.01%) |
Oct 12, 2009 | 34.29 | 34.36 | 33.54 | 33.58 | 10,742,023 | -0.20(-0.58%) |
Oct 09, 2009 | 33.45 | 33.82 | 33.24 | 33.78 | 12,187,086 | +0.37(+1.11%) |
Oct 08, 2009 | 32.30 | 33.61 | 32.17 | 33.41 | 17,864,608 | +0.56(+1.71%) |
Oct 07, 2009 | 32.48 | 32.95 | 32.40 | 32.84 | 10,798,812 | +0.28(+0.87%) |
Oct 06, 2009 | 32.22 | 32.62 | 32.22 | 32.56 | 10,450,886 | +0.79(+2.47%) |
Oct 05, 2009 | 31.26 | 31.90 | 31.21 | 31.77 | 8,055,305 | +0.62(+1.98%) |
Oct 02, 2009 | 31.16 | 31.51 | 30.96 | 31.16 | 9,001,652 | -0.37(-1.18%) |