Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.15 | 36.53 | 36.53 | 36.53 | 1,057,600 | -0.44(-1.19%) |
Dec 30, 2009 | 36.67 | 37.03 | 36.65 | 36.97 | 1,795,338 | +0.18(+0.49%) |
Dec 29, 2009 | 37.31 | 37.31 | 36.59 | 36.79 | 2,188,859 | -0.38(-1.02%) |
Dec 28, 2009 | 37.16 | 37.36 | 37.02 | 37.17 | 1,430,025 | +0.02(+0.05%) |
Dec 24, 2009 | 37.10 | 37.29 | 36.87 | 37.15 | 498,950 | +0.10(+0.27%) |
Dec 23, 2009 | 37.08 | 37.31 | 36.86 | 37.05 | 1,561,477 | +0.21(+0.57%) |
Dec 22, 2009 | 36.84 | 37.20 | 36.53 | 36.84 | 2,381,121 | -0.27(-0.73%) |
Dec 21, 2009 | 36.52 | 37.31 | 36.42 | 37.11 | 3,180,213 | +0.77(+2.12%) |
Dec 18, 2009 | 36.68 | 36.78 | 35.73 | 36.34 | 3,509,529 | -0.23(-0.63%) |
Dec 17, 2009 | 36.53 | 36.86 | 36.24 | 36.57 | 2,541,193 | -0.14(-0.38%) |
Dec 16, 2009 | 36.82 | 36.93 | 36.55 | 36.71 | 3,243,578 | +0.19(+0.52%) |
Dec 15, 2009 | 36.84 | 36.85 | 36.23 | 36.52 | 3,107,633 | -0.33(-0.90%) |
Dec 14, 2009 | 36.62 | 36.98 | 36.53 | 36.85 | 3,031,186 | +1.01(+2.82%) |
Dec 11, 2009 | 36.36 | 36.38 | 35.78 | 35.84 | 4,018,521 | -0.11(-0.31%) |
Dec 10, 2009 | 35.60 | 36.25 | 35.55 | 35.95 | 4,554,973 | +0.77(+2.19%) |
Dec 09, 2009 | 35.20 | 35.40 | 34.93 | 35.18 | 2,944,699 | -0.11(-0.31%) |
Dec 08, 2009 | 35.79 | 35.79 | 35.12 | 35.29 | 4,269,913 | -0.65(-1.81%) |
Dec 07, 2009 | 36.54 | 36.55 | 35.88 | 35.94 | 3,847,049 | -0.59(-1.62%) |
Dec 04, 2009 | 36.39 | 37.35 | 35.75 | 36.53 | 6,980,748 | +0.78(+2.18%) |
Dec 03, 2009 | 35.66 | 36.00 | 35.42 | 35.75 | 4,085,746 | -0.05(-0.14%) |
Dec 02, 2009 | 35.65 | 36.15 | 35.42 | 35.80 | 4,230,699 | +0.38(+1.07%) |
Dec 01, 2009 | 35.19 | 35.59 | 34.95 | 35.42 | 3,320,966 | +0.67(+1.93%) |
Nov 30, 2009 | 35.29 | 35.29 | 34.36 | 34.75 | 5,464,917 | -0.54(-1.53%) |
Nov 27, 2009 | 34.75 | 35.77 | 34.54 | 35.29 | 2,158,746 | -0.50(-1.40%) |
Nov 25, 2009 | 35.61 | 35.92 | 35.49 | 35.79 | 4,202,145 | +0.86(+2.46%) |
Nov 24, 2009 | 34.91 | 35.50 | 34.76 | 34.93 | 5,177,548 | +0.17(+0.49%) |
Nov 23, 2009 | 34.30 | 35.10 | 34.11 | 34.76 | 4,809,497 | +0.97(+2.87%) |
Nov 20, 2009 | 33.72 | 34.24 | 33.40 | 33.79 | 5,895,011 | -0.13(-0.38%) |
Nov 19, 2009 | 34.22 | 34.22 | 32.96 | 33.92 | 7,214,044 | -0.52(-1.51%) |
Nov 18, 2009 | 34.43 | 34.90 | 34.04 | 34.44 | 2,912,127 | -0.04(-0.12%) |
Nov 17, 2009 | 36.00 | 36.02 | 33.90 | 34.48 | 8,763,504 | -1.51(-4.20%) |
Nov 16, 2009 | 36.93 | 37.10 | 35.72 | 35.99 | 6,793,648 | +0.43(+1.21%) |
Nov 13, 2009 | 34.84 | 35.65 | 34.58 | 35.56 | 4,856,274 | +0.56(+1.60%) |
Nov 12, 2009 | 35.86 | 36.11 | 34.80 | 35.00 | 4,441,749 | -0.99(-2.75%) |
Nov 11, 2009 | 35.45 | 36.47 | 34.94 | 35.99 | 6,334,874 | +1.02(+2.92%) |
Nov 10, 2009 | 34.77 | 35.23 | 34.64 | 34.97 | 4,015,626 | -0.11(-0.31%) |
Nov 09, 2009 | 34.27 | 35.08 | 33.90 | 35.08 | 3,201,872 | +1.16(+3.42%) |
Nov 06, 2009 | 33.79 | 34.20 | 33.20 | 33.92 | 2,881,797 | +0.77(+2.32%) |
Nov 05, 2009 | 32.89 | 33.97 | 32.54 | 33.15 | 4,358,039 | +0.78(+2.41%) |
Nov 04, 2009 | 33.16 | 33.30 | 32.22 | 32.37 | 4,054,463 | -0.45(-1.37%) |
Nov 03, 2009 | 32.98 | 33.22 | 31.98 | 32.82 | 4,906,063 | -0.41(-1.23%) |
Nov 02, 2009 | 33.10 | 33.43 | 32.30 | 33.23 | 4,891,126 | +0.26(+0.79%) |
Oct 30, 2009 | 33.73 | 34.50 | 32.59 | 32.97 | 6,329,348 | +0.10(+0.30%) |
Oct 29, 2009 | 32.24 | 33.08 | 32.09 | 32.87 | 4,245,983 | +1.04(+3.27%) |
Oct 28, 2009 | 33.32 | 33.47 | 31.69 | 31.83 | 4,369,216 | -1.48(-4.44%) |
Oct 27, 2009 | 34.66 | 34.66 | 33.13 | 33.31 | 3,582,692 | -1.24(-3.59%) |
Oct 26, 2009 | 34.59 | 35.05 | 34.43 | 34.55 | 4,714,772 | +0.33(+0.96%) |
Oct 23, 2009 | 34.32 | 34.43 | 34.14 | 34.22 | 3,367,841 | -0.60(-1.72%) |
Oct 22, 2009 | 33.25 | 34.97 | 33.25 | 34.82 | 6,331,076 | +1.68(+5.07%) |
Oct 21, 2009 | 33.41 | 34.10 | 33.07 | 33.14 | 6,056,570 | -0.27(-0.81%) |
Oct 20, 2009 | 33.30 | 33.59 | 33.27 | 33.41 | 6,653,366 | -1.10(-3.19%) |
Oct 19, 2009 | 34.24 | 34.90 | 34.19 | 34.51 | 8,554,120 | +0.40(+1.17%) |
Oct 16, 2009 | 34.29 | 34.57 | 33.85 | 34.11 | 6,369,489 | -0.60(-1.73%) |
Oct 15, 2009 | 34.87 | 35.47 | 34.65 | 34.71 | 3,953,612 | -0.46(-1.31%) |
Oct 14, 2009 | 34.92 | 35.19 | 34.64 | 35.17 | 3,373,560 | +0.78(+2.27%) |
Oct 13, 2009 | 34.43 | 34.82 | 34.16 | 34.39 | 2,627,722 | -0.11(-0.32%) |
Oct 12, 2009 | 34.38 | 34.79 | 34.25 | 34.50 | 3,406,017 | +0.00(+0.00%) |
Oct 09, 2009 | 33.96 | 34.65 | 33.78 | 34.50 | 4,170,253 | +0.45(+1.32%) |
Oct 08, 2009 | 33.60 | 34.12 | 33.23 | 34.05 | 4,673,934 | +0.61(+1.82%) |
Oct 07, 2009 | 32.70 | 33.52 | 32.21 | 33.44 | 5,192,547 | +0.49(+1.49%) |
Oct 06, 2009 | 32.40 | 33.12 | 32.40 | 32.95 | 3,945,661 | +0.70(+2.17%) |
Oct 05, 2009 | 31.33 | 32.42 | 31.20 | 32.25 | 2,978,367 | +1.17(+3.76%) |
Oct 02, 2009 | 31.37 | 31.80 | 31.04 | 31.08 | 4,348,795 | -0.97(-3.03%) |