Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.85 | 33.69 | 33.69 | 33.69 | 528,300 | -0.14(-0.41%) |
Dec 30, 2009 | 33.69 | 33.93 | 33.54 | 33.83 | 336,354 | +0.13(+0.39%) |
Dec 29, 2009 | 33.23 | 33.71 | 33.22 | 33.70 | 396,117 | +0.40(+1.20%) |
Dec 28, 2009 | 32.90 | 33.32 | 32.74 | 33.30 | 279,193 | +0.34(+1.03%) |
Dec 24, 2009 | 32.87 | 32.96 | 32.68 | 32.96 | 75,814 | +0.22(+0.67%) |
Dec 23, 2009 | 32.37 | 32.80 | 32.33 | 32.74 | 347,344 | +0.28(+0.86%) |
Dec 22, 2009 | 31.96 | 32.46 | 31.96 | 32.46 | 305,520 | +0.46(+1.44%) |
Dec 21, 2009 | 31.54 | 32.23 | 31.54 | 32.00 | 679,889 | +0.53(+1.68%) |
Dec 18, 2009 | 31.47 | 31.90 | 31.35 | 31.47 | 1,324,787 | +0.10(+0.32%) |
Dec 17, 2009 | 31.94 | 31.97 | 31.36 | 31.37 | 472,556 | -0.65(-2.03%) |
Dec 16, 2009 | 32.53 | 32.59 | 31.95 | 32.02 | 560,052 | -0.49(-1.51%) |
Dec 15, 2009 | 32.35 | 32.59 | 32.10 | 32.51 | 358,315 | +0.08(+0.25%) |
Dec 14, 2009 | 32.51 | 32.58 | 32.28 | 32.43 | 1,163,351 | +1.23(+3.94%) |
Dec 11, 2009 | 31.84 | 31.98 | 30.95 | 31.20 | 963,357 | -0.63(-1.98%) |
Dec 10, 2009 | 31.67 | 31.95 | 31.53 | 31.83 | 555,460 | +0.18(+0.57%) |
Dec 09, 2009 | 32.03 | 32.06 | 31.42 | 31.65 | 681,395 | -0.31(-0.97%) |
Dec 08, 2009 | 32.52 | 32.66 | 31.89 | 31.96 | 520,695 | -0.64(-1.96%) |
Dec 07, 2009 | 32.73 | 32.87 | 32.34 | 32.60 | 550,862 | -0.28(-0.85%) |
Dec 04, 2009 | 33.27 | 33.42 | 32.62 | 32.88 | 345,366 | -0.18(-0.54%) |
Dec 03, 2009 | 33.45 | 33.53 | 33.05 | 33.06 | 608,017 | -0.27(-0.81%) |
Dec 02, 2009 | 32.90 | 33.34 | 32.52 | 33.33 | 595,428 | +0.55(+1.68%) |
Dec 01, 2009 | 32.32 | 32.80 | 32.18 | 32.78 | 673,620 | +0.63(+1.96%) |
Nov 30, 2009 | 32.46 | 32.61 | 32.00 | 32.15 | 566,683 | -0.44(-1.35%) |
Nov 27, 2009 | 32.20 | 32.87 | 32.08 | 32.59 | 176,767 | -0.25(-0.76%) |
Nov 25, 2009 | 32.39 | 32.87 | 32.32 | 32.84 | 421,726 | +0.44(+1.36%) |
Nov 24, 2009 | 32.57 | 32.79 | 32.28 | 32.40 | 630,380 | -0.19(-0.58%) |
Nov 23, 2009 | 32.65 | 33.16 | 32.41 | 32.59 | 685,820 | +0.15(+0.46%) |
Nov 20, 2009 | 32.22 | 32.53 | 32.16 | 32.44 | 596,285 | +0.16(+0.50%) |
Nov 19, 2009 | 32.07 | 32.43 | 31.98 | 32.28 | 518,728 | -0.05(-0.15%) |
Nov 18, 2009 | 32.31 | 32.44 | 31.97 | 32.33 | 1,179,588 | -0.07(-0.22%) |
Nov 17, 2009 | 32.27 | 32.59 | 32.20 | 32.40 | 923,704 | +0.07(+0.22%) |
Nov 16, 2009 | 32.71 | 32.93 | 32.18 | 32.33 | 831,181 | -0.31(-0.95%) |
Nov 13, 2009 | 32.58 | 32.95 | 32.44 | 32.64 | 584,285 | +0.08(+0.25%) |
Nov 12, 2009 | 32.95 | 33.22 | 32.50 | 32.56 | 698,697 | -0.30(-0.91%) |
Nov 11, 2009 | 33.22 | 33.40 | 32.59 | 32.86 | 1,173,564 | -0.24(-0.73%) |
Nov 10, 2009 | 33.60 | 33.92 | 32.96 | 33.10 | 1,405,453 | -0.59(-1.75%) |
Nov 09, 2009 | 33.71 | 34.21 | 33.40 | 33.69 | 1,106,883 | -0.70(-2.04%) |
Nov 06, 2009 | 34.18 | 34.62 | 34.00 | 34.39 | 502,165 | -0.14(-0.41%) |
Nov 05, 2009 | 34.14 | 34.66 | 33.79 | 34.53 | 882,425 | +0.46(+1.35%) |
Nov 04, 2009 | 34.61 | 35.78 | 33.00 | 34.07 | 3,040,023 | -3.03(-8.17%) |
Nov 03, 2009 | 36.60 | 37.28 | 36.54 | 37.10 | 828,916 | +0.34(+0.92%) |
Nov 02, 2009 | 36.73 | 37.03 | 36.46 | 36.76 | 822,296 | +0.24(+0.66%) |
Oct 30, 2009 | 37.10 | 37.57 | 36.44 | 36.52 | 528,730 | -0.78(-2.09%) |
Oct 29, 2009 | 36.99 | 37.43 | 36.83 | 37.30 | 701,579 | +0.55(+1.50%) |
Oct 28, 2009 | 37.57 | 37.67 | 36.70 | 36.75 | 918,379 | -0.75(-2.00%) |
Oct 27, 2009 | 38.16 | 38.34 | 37.43 | 37.50 | 702,607 | -0.51(-1.34%) |
Oct 26, 2009 | 38.86 | 39.05 | 37.82 | 38.01 | 751,106 | -0.98(-2.51%) |
Oct 23, 2009 | 38.80 | 39.04 | 38.73 | 38.99 | 1,062,820 | -1.10(-2.74%) |
Oct 22, 2009 | 38.42 | 40.14 | 38.04 | 40.09 | 989,492 | +1.54(+3.99%) |
Oct 21, 2009 | 37.79 | 39.25 | 37.53 | 38.55 | 1,349,723 | +0.83(+2.20%) |
Oct 20, 2009 | 37.33 | 38.01 | 37.29 | 37.72 | 1,254,934 | -0.54(-1.41%) |
Oct 19, 2009 | 38.22 | 38.63 | 38.03 | 38.26 | 538,925 | +0.17(+0.45%) |
Oct 16, 2009 | 38.75 | 38.82 | 37.95 | 38.09 | 616,843 | -0.80(-2.06%) |
Oct 15, 2009 | 38.62 | 38.96 | 38.42 | 38.89 | 353,593 | +0.15(+0.39%) |
Oct 14, 2009 | 38.80 | 38.88 | 38.03 | 38.74 | 645,600 | +0.34(+0.89%) |
Oct 13, 2009 | 38.35 | 38.87 | 38.23 | 38.40 | 494,865 | -0.21(-0.54%) |
Oct 12, 2009 | 39.19 | 39.38 | 38.45 | 38.61 | 537,528 | -0.39(-1.00%) |
Oct 09, 2009 | 39.07 | 39.49 | 38.91 | 39.00 | 569,188 | -0.23(-0.59%) |
Oct 08, 2009 | 38.50 | 39.62 | 38.35 | 39.23 | 840,248 | +0.90(+2.35%) |
Oct 07, 2009 | 38.05 | 38.47 | 37.95 | 38.33 | 390,813 | +0.33(+0.87%) |
Oct 06, 2009 | 36.94 | 38.03 | 36.78 | 38.00 | 635,807 | +1.16(+3.15%) |
Oct 05, 2009 | 36.03 | 37.13 | 35.56 | 36.84 | 456,264 | +1.01(+2.82%) |
Oct 02, 2009 | 36.08 | 36.31 | 35.75 | 35.83 | 477,228 | -0.57(-1.57%) |