Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.54 | 30.53 | 30.53 | 30.53 | 3,409,011 | +0.07(+0.24%) |
Dec 30, 2009 | 30.46 | 30.57 | 30.18 | 30.46 | 2,236,141 | -0.21(-0.68%) |
Dec 29, 2009 | 30.83 | 31.09 | 30.62 | 30.66 | 2,713,648 | -0.02(-0.08%) |
Dec 28, 2009 | 31.15 | 31.24 | 30.56 | 30.69 | 2,378,118 | -0.28(-0.90%) |
Dec 24, 2009 | 30.46 | 31.20 | 30.35 | 30.96 | 2,029,270 | +0.53(+1.73%) |
Dec 23, 2009 | 30.76 | 30.93 | 30.22 | 30.44 | 3,866,770 | -0.27(-0.88%) |
Dec 22, 2009 | 31.15 | 31.24 | 30.65 | 30.71 | 4,207,993 | -0.47(-1.51%) |
Dec 21, 2009 | 31.69 | 31.82 | 31.16 | 31.18 | 5,050,855 | -0.27(-0.86%) |
Dec 18, 2009 | 30.89 | 31.46 | 30.72 | 31.45 | 11,694,256 | +0.76(+2.46%) |
Dec 17, 2009 | 31.77 | 31.93 | 30.62 | 30.69 | 8,571,703 | -1.57(-4.86%) |
Dec 16, 2009 | 32.13 | 32.47 | 31.89 | 32.26 | 5,884,895 | +0.34(+1.07%) |
Dec 15, 2009 | 32.23 | 32.64 | 31.72 | 31.92 | 7,400,676 | -0.76(-2.34%) |
Dec 14, 2009 | 32.28 | 32.81 | 32.28 | 32.68 | 6,139,320 | +0.52(+1.61%) |
Dec 11, 2009 | 30.97 | 32.23 | 30.92 | 32.17 | 8,401,581 | +1.34(+4.34%) |
Dec 10, 2009 | 30.81 | 31.35 | 30.60 | 30.83 | 6,297,543 | +0.09(+0.28%) |
Dec 09, 2009 | 29.94 | 30.88 | 29.85 | 30.74 | 7,884,472 | +0.80(+2.69%) |
Dec 08, 2009 | 29.47 | 30.04 | 29.44 | 29.94 | 6,981,387 | +0.10(+0.35%) |
Dec 07, 2009 | 30.64 | 30.76 | 29.60 | 29.83 | 7,626,540 | -0.36(-1.19%) |
Dec 04, 2009 | 30.16 | 30.48 | 29.50 | 30.19 | 15,026,442 | +0.80(+2.71%) |
Dec 03, 2009 | 30.76 | 31.05 | 29.17 | 29.40 | 11,987,591 | -1.14(-3.73%) |
Dec 02, 2009 | 30.23 | 30.87 | 29.95 | 30.53 | 6,612,199 | +0.21(+0.68%) |
Dec 01, 2009 | 30.82 | 31.00 | 29.80 | 30.33 | 8,185,018 | -0.21(-0.70%) |
Nov 30, 2009 | 29.86 | 30.62 | 29.55 | 30.54 | 6,222,138 | +0.89(+3.01%) |
Nov 27, 2009 | 29.77 | 30.31 | 29.47 | 29.65 | 3,349,798 | -1.21(-3.92%) |
Nov 25, 2009 | 30.46 | 31.04 | 30.34 | 30.86 | 5,251,740 | +0.57(+1.87%) |
Nov 24, 2009 | 30.11 | 30.36 | 29.78 | 30.30 | 5,526,153 | +0.02(+0.08%) |
Nov 23, 2009 | 30.55 | 31.05 | 30.03 | 30.27 | 6,129,842 | +0.25(+0.85%) |
Nov 20, 2009 | 30.26 | 30.75 | 29.92 | 30.02 | 9,211,147 | -0.51(-1.67%) |
Nov 19, 2009 | 31.93 | 31.99 | 30.43 | 30.53 | 9,106,092 | -1.68(-5.22%) |
Nov 18, 2009 | 32.04 | 32.34 | 31.76 | 32.21 | 5,903,920 | -0.04(-0.12%) |
Nov 17, 2009 | 31.65 | 32.32 | 31.52 | 32.25 | 5,832,036 | +0.49(+1.53%) |
Nov 16, 2009 | 31.32 | 32.32 | 31.12 | 31.76 | 10,350,456 | +0.87(+2.81%) |
Nov 13, 2009 | 30.68 | 31.12 | 30.33 | 30.89 | 6,438,048 | +0.34(+1.12%) |
Nov 12, 2009 | 31.44 | 31.67 | 30.42 | 30.55 | 6,214,176 | -1.01(-3.20%) |
Nov 11, 2009 | 31.82 | 32.37 | 31.28 | 31.56 | 5,934,795 | -0.04(-0.13%) |
Nov 10, 2009 | 31.40 | 31.87 | 30.86 | 31.60 | 8,212,851 | -0.07(-0.23%) |
Nov 09, 2009 | 30.42 | 31.76 | 30.14 | 31.67 | 7,262,523 | +1.68(+5.60%) |
Nov 06, 2009 | 30.17 | 30.36 | 29.38 | 29.99 | 7,932,538 | +0.03(+0.11%) |
Nov 05, 2009 | 29.89 | 30.70 | 29.42 | 29.96 | 8,139,163 | +0.35(+1.18%) |
Nov 04, 2009 | 30.23 | 30.75 | 29.44 | 29.61 | 9,661,820 | -0.19(-0.64%) |
Nov 03, 2009 | 29.83 | 30.09 | 28.82 | 29.80 | 10,542,807 | -0.67(-2.19%) |
Nov 02, 2009 | 29.33 | 30.52 | 29.27 | 30.47 | 11,681,640 | +1.33(+4.56%) |
Oct 30, 2009 | 30.85 | 30.85 | 28.64 | 29.14 | 11,470,445 | -1.91(-6.15%) |
Oct 29, 2009 | 30.26 | 31.06 | 29.80 | 31.05 | 7,468,457 | +1.28(+4.31%) |
Oct 28, 2009 | 31.34 | 31.63 | 29.74 | 29.77 | 10,338,905 | -1.81(-5.72%) |
Oct 27, 2009 | 31.49 | 32.29 | 31.23 | 31.58 | 9,706,197 | +0.14(+0.46%) |
Oct 26, 2009 | 32.86 | 33.22 | 31.19 | 31.43 | 13,106,562 | -1.17(-3.59%) |
Oct 23, 2009 | 32.79 | 32.91 | 32.02 | 32.60 | 25,967,426 | +2.09(+6.84%) |
Oct 22, 2009 | 29.32 | 30.73 | 28.99 | 30.52 | 12,175,174 | +1.35(+4.64%) |
Oct 21, 2009 | 29.23 | 30.43 | 29.01 | 29.17 | 7,473,369 | -0.21(-0.73%) |
Oct 20, 2009 | 29.28 | 29.46 | 29.19 | 29.38 | 6,530,364 | -0.30(-1.02%) |
Oct 19, 2009 | 29.30 | 30.08 | 28.94 | 29.68 | 8,883,457 | +0.74(+2.56%) |
Oct 16, 2009 | 29.83 | 30.06 | 28.91 | 28.94 | 10,514,961 | -1.41(-4.64%) |
Oct 15, 2009 | 29.80 | 30.69 | 29.22 | 30.35 | 17,699,176 | -0.98(-3.13%) |
Oct 14, 2009 | 30.62 | 31.40 | 29.99 | 31.33 | 11,521,933 | +0.92(+3.04%) |
Oct 13, 2009 | 30.26 | 30.60 | 29.83 | 30.41 | 8,746,920 | -0.10(-0.31%) |
Oct 12, 2009 | 30.25 | 30.81 | 29.95 | 30.50 | 6,611,853 | +0.56(+1.86%) |
Oct 09, 2009 | 29.83 | 30.16 | 29.39 | 29.95 | 5,891,182 | +0.11(+0.37%) |
Oct 08, 2009 | 29.73 | 30.08 | 29.43 | 29.83 | 8,756,180 | +0.42(+1.43%) |
Oct 07, 2009 | 28.47 | 29.50 | 28.39 | 29.41 | 9,825,814 | +0.78(+2.73%) |
Oct 06, 2009 | 28.35 | 29.26 | 27.65 | 28.63 | 8,902,789 | +0.02(+0.08%) |
Oct 05, 2009 | 27.55 | 28.73 | 27.47 | 28.61 | 13,488,346 | +2.18(+8.26%) |
Oct 02, 2009 | 26.07 | 27.02 | 25.92 | 26.43 | 10,924,585 | -0.36(-1.34%) |