Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.36 | 31.93 | 31.93 | 31.93 | 11,150,063 | -0.41(-1.28%) |
Dec 30, 2009 | 31.97 | 32.44 | 31.92 | 32.35 | 10,950,726 | +0.14(+0.45%) |
Dec 29, 2009 | 31.93 | 32.36 | 31.84 | 32.20 | 12,797,857 | +0.27(+0.84%) |
Dec 28, 2009 | 31.79 | 31.95 | 31.58 | 31.93 | 10,735,349 | +0.11(+0.35%) |
Dec 24, 2009 | 31.71 | 31.83 | 31.61 | 31.82 | 5,446,977 | +0.10(+0.33%) |
Dec 23, 2009 | 31.74 | 31.75 | 31.56 | 31.72 | 12,677,474 | +0.08(+0.24%) |
Dec 22, 2009 | 31.51 | 31.68 | 31.33 | 31.64 | 14,033,334 | +0.30(+0.95%) |
Dec 21, 2009 | 30.98 | 31.57 | 30.93 | 31.35 | 16,881,726 | +0.58(+1.88%) |
Dec 18, 2009 | 30.60 | 30.79 | 30.41 | 30.77 | 26,754,536 | +0.18(+0.59%) |
Dec 17, 2009 | 30.84 | 30.95 | 30.54 | 30.59 | 13,571,225 | -0.26(-0.85%) |
Dec 16, 2009 | 30.99 | 31.09 | 30.82 | 30.85 | 14,099,367 | -0.13(-0.42%) |
Dec 15, 2009 | 30.77 | 31.24 | 30.68 | 30.98 | 16,390,085 | +0.14(+0.47%) |
Dec 14, 2009 | 30.93 | 31.22 | 30.77 | 30.84 | 17,028,594 | -0.16(-0.51%) |
Dec 11, 2009 | 31.49 | 31.67 | 30.88 | 30.99 | 23,892,830 | -0.46(-1.45%) |
Dec 10, 2009 | 31.08 | 31.61 | 31.03 | 31.45 | 21,573,204 | +0.55(+1.76%) |
Dec 09, 2009 | 30.61 | 30.97 | 30.50 | 30.90 | 16,544,620 | +0.12(+0.40%) |
Dec 08, 2009 | 30.86 | 31.20 | 30.46 | 30.78 | 19,054,872 | -0.21(-0.67%) |
Dec 07, 2009 | 31.14 | 31.35 | 30.93 | 30.99 | 12,292,816 | -0.19(-0.60%) |
Dec 04, 2009 | 31.08 | 31.53 | 30.84 | 31.17 | 21,248,548 | +0.37(+1.19%) |
Dec 03, 2009 | 31.10 | 31.26 | 30.79 | 30.81 | 15,572,926 | -0.30(-0.95%) |
Dec 02, 2009 | 31.22 | 31.44 | 30.99 | 31.11 | 18,225,896 | +0.00(+0.00%) |
Dec 01, 2009 | 31.06 | 31.39 | 30.98 | 31.11 | 20,484,150 | +0.04(+0.13%) |
Nov 30, 2009 | 30.94 | 31.11 | 30.59 | 31.06 | 16,455,890 | +0.01(+0.02%) |
Nov 27, 2009 | 30.89 | 31.33 | 30.85 | 31.06 | 8,940,769 | -0.31(-0.99%) |
Nov 25, 2009 | 31.55 | 31.64 | 31.30 | 31.37 | 12,065,576 | -0.08(-0.26%) |
Nov 24, 2009 | 31.68 | 31.75 | 31.33 | 31.45 | 16,088,986 | +0.01(+0.02%) |
Nov 23, 2009 | 31.24 | 31.68 | 31.24 | 31.44 | 13,619,397 | +0.43(+1.38%) |
Nov 20, 2009 | 30.78 | 31.12 | 30.78 | 31.02 | 18,261,110 | +0.01(+0.02%) |
Nov 19, 2009 | 30.98 | 31.19 | 30.64 | 31.01 | 21,692,420 | -0.27(-0.88%) |
Nov 18, 2009 | 31.52 | 31.59 | 31.08 | 31.28 | 19,151,752 | -0.34(-1.09%) |
Nov 17, 2009 | 31.35 | 31.63 | 31.26 | 31.63 | 15,023,306 | +0.33(+1.05%) |
Nov 16, 2009 | 31.57 | 31.81 | 31.15 | 31.30 | 19,470,278 | -0.18(-0.57%) |
Nov 13, 2009 | 31.29 | 31.63 | 31.11 | 31.48 | 23,859,326 | +0.63(+2.05%) |
Nov 12, 2009 | 30.74 | 31.08 | 30.62 | 30.84 | 20,699,798 | +0.13(+0.43%) |
Nov 11, 2009 | 30.51 | 30.77 | 30.50 | 30.71 | 22,813,322 | +0.21(+0.70%) |
Nov 10, 2009 | 30.71 | 30.77 | 30.46 | 30.50 | 18,195,544 | -0.27(-0.89%) |
Nov 09, 2009 | 30.42 | 30.95 | 30.36 | 30.77 | 25,916,178 | +0.58(+1.94%) |
Nov 06, 2009 | 29.93 | 30.24 | 29.85 | 30.19 | 23,256,766 | +0.03(+0.11%) |
Nov 05, 2009 | 29.61 | 30.18 | 29.52 | 30.16 | 53,129,108 | +1.55(+5.41%) |
Nov 04, 2009 | 29.17 | 29.39 | 28.55 | 28.61 | 35,196,332 | -0.43(-1.47%) |
Nov 03, 2009 | 28.70 | 29.08 | 28.53 | 29.03 | 27,274,206 | +0.28(+0.98%) |
Nov 02, 2009 | 28.44 | 28.88 | 28.25 | 28.75 | 21,314,768 | +0.33(+1.16%) |
Oct 30, 2009 | 29.32 | 29.63 | 28.42 | 28.42 | 31,041,828 | -0.65(-2.22%) |
Oct 29, 2009 | 28.88 | 29.26 | 28.79 | 29.07 | 29,673,462 | +0.44(+1.54%) |
Oct 28, 2009 | 28.25 | 28.87 | 28.20 | 28.63 | 32,861,484 | +0.43(+1.54%) |
Oct 27, 2009 | 28.07 | 28.42 | 27.98 | 28.20 | 21,938,630 | +0.22(+0.79%) |
Oct 26, 2009 | 27.89 | 28.51 | 27.76 | 27.98 | 24,829,168 | -0.01(-0.05%) |
Oct 23, 2009 | 28.10 | 28.27 | 27.87 | 27.99 | 23,801,930 | -0.26(-0.92%) |
Oct 22, 2009 | 28.01 | 28.36 | 27.61 | 28.25 | 36,843,948 | -0.23(-0.80%) |
Oct 21, 2009 | 28.37 | 28.85 | 28.37 | 28.48 | 25,542,070 | +0.07(+0.24%) |
Oct 20, 2009 | 28.77 | 28.85 | 28.26 | 28.41 | 25,335,156 | -0.52(-1.79%) |
Oct 19, 2009 | 28.88 | 29.12 | 28.58 | 28.92 | 19,083,942 | +0.07(+0.24%) |
Oct 16, 2009 | 29.21 | 29.27 | 28.42 | 28.86 | 33,075,822 | -0.34(-1.15%) |
Oct 15, 2009 | 28.96 | 29.21 | 28.80 | 29.19 | 23,096,388 | +0.15(+0.52%) |
Oct 14, 2009 | 28.77 | 29.13 | 28.62 | 29.04 | 33,495,860 | +0.65(+2.28%) |
Oct 13, 2009 | 28.63 | 28.77 | 28.25 | 28.40 | 22,449,364 | -0.17(-0.60%) |
Oct 12, 2009 | 28.80 | 28.89 | 28.33 | 28.57 | 19,967,428 | -0.11(-0.38%) |
Oct 09, 2009 | 28.51 | 28.73 | 27.85 | 28.68 | 50,314,804 | +0.17(+0.60%) |
Oct 08, 2009 | 29.35 | 29.35 | 28.45 | 28.51 | 35,511,668 | -0.50(-1.73%) |
Oct 07, 2009 | 29.17 | 29.34 | 28.90 | 29.01 | 22,291,742 | -0.30(-1.03%) |
Oct 06, 2009 | 29.08 | 29.85 | 29.03 | 29.31 | 35,741,996 | +0.47(+1.62%) |
Oct 05, 2009 | 28.61 | 29.08 | 28.43 | 28.84 | 25,879,284 | +0.34(+1.21%) |
Oct 02, 2009 | 29.14 | 29.31 | 28.35 | 28.50 | 50,477,752 | -0.87(-2.95%) |