Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.21 | 38.21 | 38.21 | 38.21 | 298,157 | +0.11(+0.28%) |
Dec 30, 2009 | 37.35 | 38.13 | 37.00 | 38.10 | 234,865 | +0.57(+1.53%) |
Dec 29, 2009 | 37.79 | 37.88 | 37.26 | 37.53 | 126,082 | -0.32(-0.86%) |
Dec 28, 2009 | 38.44 | 38.64 | 37.47 | 37.85 | 229,820 | -0.62(-1.62%) |
Dec 24, 2009 | 38.55 | 38.83 | 38.06 | 38.47 | 119,611 | +0.02(+0.04%) |
Dec 23, 2009 | 37.70 | 39.16 | 37.70 | 38.46 | 477,667 | -1.10(-2.78%) |
Dec 22, 2009 | 38.26 | 39.68 | 37.87 | 39.56 | 338,473 | +1.40(+3.67%) |
Dec 21, 2009 | 37.89 | 38.88 | 37.27 | 38.16 | 232,261 | +0.21(+0.55%) |
Dec 18, 2009 | 38.17 | 38.57 | 36.93 | 37.95 | 526,246 | -0.15(-0.40%) |
Dec 17, 2009 | 38.02 | 38.24 | 37.51 | 38.10 | 123,482 | -0.19(-0.49%) |
Dec 16, 2009 | 38.12 | 38.68 | 37.62 | 38.29 | 203,169 | +0.29(+0.77%) |
Dec 15, 2009 | 39.03 | 39.03 | 37.91 | 38.00 | 295,623 | -1.00(-2.58%) |
Dec 14, 2009 | 38.86 | 39.21 | 38.40 | 39.00 | 338,663 | +0.18(+0.46%) |
Dec 11, 2009 | 37.91 | 38.95 | 37.88 | 38.82 | 850,859 | +0.92(+2.41%) |
Dec 10, 2009 | 38.23 | 38.43 | 37.66 | 37.91 | 386,380 | -0.11(-0.30%) |
Dec 09, 2009 | 37.47 | 38.08 | 37.05 | 38.02 | 584,420 | +0.58(+1.56%) |
Dec 08, 2009 | 37.11 | 38.16 | 36.80 | 37.44 | 3,095,767 | +0.28(+0.74%) |
Dec 07, 2009 | 37.19 | 37.36 | 36.84 | 37.16 | 365,764 | +0.06(+0.17%) |
Dec 04, 2009 | 36.86 | 37.45 | 36.42 | 37.10 | 633,745 | +0.66(+1.80%) |
Dec 03, 2009 | 35.96 | 36.68 | 35.74 | 36.44 | 344,843 | +0.54(+1.51%) |
Dec 02, 2009 | 35.30 | 36.04 | 34.72 | 35.90 | 758,918 | +1.47(+4.28%) |
Dec 01, 2009 | 33.50 | 34.51 | 33.50 | 34.42 | 276,340 | +1.03(+3.08%) |
Nov 30, 2009 | 33.20 | 33.79 | 32.81 | 33.40 | 182,206 | +0.26(+0.78%) |
Nov 27, 2009 | 32.99 | 33.74 | 32.98 | 33.14 | 111,358 | -0.71(-2.11%) |
Nov 25, 2009 | 33.86 | 34.01 | 33.45 | 33.85 | 166,226 | -0.01(-0.02%) |
Nov 24, 2009 | 33.73 | 33.91 | 33.25 | 33.86 | 91,015 | +0.12(+0.36%) |
Nov 23, 2009 | 33.29 | 33.87 | 33.29 | 33.74 | 90,290 | +0.82(+2.49%) |
Nov 20, 2009 | 32.86 | 33.10 | 32.42 | 32.92 | 152,718 | -0.02(-0.05%) |
Nov 19, 2009 | 33.65 | 33.65 | 32.54 | 32.93 | 167,196 | -0.99(-2.91%) |
Nov 18, 2009 | 34.02 | 34.50 | 33.62 | 33.92 | 141,622 | -0.12(-0.36%) |
Nov 17, 2009 | 33.86 | 34.23 | 33.63 | 34.04 | 357,666 | +0.03(+0.10%) |
Nov 16, 2009 | 33.20 | 34.51 | 33.18 | 34.01 | 463,641 | +1.25(+3.81%) |
Nov 13, 2009 | 32.46 | 33.15 | 32.13 | 32.76 | 190,330 | +0.41(+1.28%) |
Nov 12, 2009 | 32.86 | 33.34 | 32.34 | 32.35 | 151,761 | -0.65(-1.96%) |
Nov 11, 2009 | 32.99 | 33.11 | 32.49 | 33.00 | 154,780 | +0.29(+0.89%) |
Nov 10, 2009 | 33.11 | 33.16 | 32.71 | 32.71 | 212,237 | -0.42(-1.27%) |
Nov 09, 2009 | 33.21 | 33.52 | 32.60 | 33.13 | 178,194 | +0.00(+0.00%) |
Nov 06, 2009 | 32.26 | 33.52 | 32.26 | 33.13 | 333,317 | +0.65(+2.00%) |
Nov 05, 2009 | 32.03 | 32.48 | 31.80 | 32.48 | 293,175 | +0.73(+2.30%) |
Nov 04, 2009 | 32.04 | 32.39 | 31.63 | 31.75 | 558,781 | -0.22(-0.68%) |
Nov 03, 2009 | 31.20 | 32.32 | 31.20 | 31.97 | 732,823 | +0.46(+1.47%) |
Nov 02, 2009 | 30.58 | 31.87 | 30.55 | 31.51 | 1,047,755 | +0.96(+3.16%) |
Oct 30, 2009 | 29.78 | 30.68 | 29.68 | 30.54 | 693,031 | +0.58(+1.92%) |
Oct 29, 2009 | 29.17 | 30.01 | 29.08 | 29.97 | 826,448 | +0.90(+3.09%) |
Oct 28, 2009 | 28.90 | 29.31 | 28.64 | 29.07 | 660,659 | -0.11(-0.39%) |
Oct 27, 2009 | 29.96 | 29.96 | 28.71 | 29.18 | 429,858 | -0.72(-2.41%) |
Oct 26, 2009 | 29.52 | 30.39 | 29.50 | 29.90 | 462,165 | +0.20(+0.68%) |
Oct 23, 2009 | 29.75 | 30.35 | 29.68 | 29.70 | 384,331 | -0.37(-1.24%) |
Oct 22, 2009 | 30.62 | 31.77 | 29.36 | 30.07 | 582,972 | -0.48(-1.56%) |
Oct 21, 2009 | 33.91 | 34.06 | 30.36 | 30.55 | 717,025 | -3.02(-9.00%) |
Oct 20, 2009 | 32.59 | 34.42 | 32.48 | 33.57 | 2,170,647 | +1.47(+4.59%) |
Oct 19, 2009 | 31.47 | 32.11 | 30.99 | 32.10 | 442,524 | +0.79(+2.54%) |
Oct 16, 2009 | 31.26 | 31.98 | 30.97 | 31.31 | 316,000 | -0.08(-0.26%) |
Oct 15, 2009 | 31.03 | 31.91 | 30.41 | 31.39 | 275,272 | +0.08(+0.26%) |
Oct 14, 2009 | 32.48 | 32.48 | 31.03 | 31.31 | 452,098 | -0.80(-2.50%) |
Oct 13, 2009 | 32.35 | 32.82 | 31.96 | 32.11 | 184,320 | -0.37(-1.15%) |
Oct 12, 2009 | 32.47 | 33.03 | 31.90 | 32.48 | 223,445 | +0.46(+1.44%) |
Oct 09, 2009 | 31.42 | 32.56 | 30.80 | 32.02 | 411,436 | +0.75(+2.41%) |
Oct 08, 2009 | 30.33 | 32.00 | 30.33 | 31.27 | 404,748 | +0.99(+3.26%) |
Oct 07, 2009 | 29.61 | 30.84 | 29.58 | 30.28 | 443,748 | +0.66(+2.24%) |
Oct 06, 2009 | 29.61 | 30.12 | 29.09 | 29.61 | 655,653 | +0.70(+2.41%) |
Oct 05, 2009 | 28.96 | 30.17 | 28.25 | 28.92 | 794,774 | +0.14(+0.48%) |
Oct 02, 2009 | 29.64 | 29.95 | 28.69 | 28.78 | 955,113 | -0.95(-3.19%) |