Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.15 | 30.69 | 30.69 | 30.69 | 192,688 | -0.33(-1.06%) |
Dec 30, 2009 | 30.91 | 31.02 | 30.85 | 31.01 | 263,502 | -0.24(-0.76%) |
Dec 29, 2009 | 31.37 | 31.41 | 31.10 | 31.25 | 111,170 | +0.13(+0.42%) |
Dec 28, 2009 | 31.21 | 31.24 | 31.09 | 31.12 | 185,015 | +0.08(+0.26%) |
Dec 24, 2009 | 31.00 | 31.12 | 30.95 | 31.04 | 118,790 | +0.09(+0.29%) |
Dec 23, 2009 | 30.75 | 30.95 | 30.65 | 30.95 | 443,532 | +0.26(+0.85%) |
Dec 22, 2009 | 30.64 | 30.74 | 30.49 | 30.69 | 304,266 | +0.02(+0.08%) |
Dec 21, 2009 | 30.49 | 30.81 | 30.49 | 30.66 | 195,875 | +0.29(+0.94%) |
Dec 18, 2009 | 30.42 | 30.59 | 30.05 | 30.37 | 455,913 | -0.01(-0.03%) |
Dec 17, 2009 | 30.68 | 30.68 | 30.30 | 30.38 | 192,401 | -0.78(-2.50%) |
Dec 16, 2009 | 31.05 | 31.37 | 31.05 | 31.16 | 619,210 | +0.37(+1.20%) |
Dec 15, 2009 | 30.76 | 31.00 | 30.69 | 30.79 | 1,995,104 | -0.32(-1.03%) |
Dec 14, 2009 | 31.11 | 31.17 | 31.03 | 31.11 | 891,324 | +0.35(+1.14%) |
Dec 11, 2009 | 30.96 | 30.96 | 30.66 | 30.76 | 1,789,997 | +0.00(+0.00%) |
Dec 10, 2009 | 30.89 | 31.05 | 30.70 | 30.76 | 1,431,755 | +0.02(+0.05%) |
Dec 09, 2009 | 30.75 | 30.86 | 30.36 | 30.74 | 180,188 | -0.17(-0.56%) |
Dec 08, 2009 | 31.14 | 31.16 | 30.76 | 30.91 | 201,839 | -0.73(-2.30%) |
Dec 07, 2009 | 31.69 | 31.91 | 31.59 | 31.64 | 551,826 | -0.13(-0.41%) |
Dec 04, 2009 | 32.12 | 32.27 | 31.59 | 31.77 | 412,733 | +0.07(+0.21%) |
Dec 03, 2009 | 32.17 | 32.35 | 31.71 | 31.71 | 831,120 | -0.25(-0.79%) |
Dec 02, 2009 | 31.91 | 32.14 | 31.83 | 31.96 | 147,337 | +0.06(+0.18%) |
Dec 01, 2009 | 31.74 | 32.09 | 31.60 | 31.91 | 494,408 | +0.75(+2.42%) |
Nov 30, 2009 | 31.13 | 31.37 | 30.84 | 31.15 | 2,430,893 | +0.09(+0.29%) |
Nov 27, 2009 | 30.64 | 31.42 | 30.64 | 31.06 | 219,429 | -1.24(-3.83%) |
Nov 25, 2009 | 32.07 | 32.35 | 31.90 | 32.30 | 194,597 | +0.43(+1.36%) |
Nov 24, 2009 | 31.92 | 32.01 | 31.66 | 31.86 | 208,927 | +0.04(+0.13%) |
Nov 23, 2009 | 31.97 | 32.13 | 31.80 | 31.82 | 269,743 | +0.62(+1.99%) |
Nov 20, 2009 | 31.14 | 31.28 | 31.06 | 31.20 | 276,022 | -0.48(-1.50%) |
Nov 19, 2009 | 31.78 | 31.78 | 31.33 | 31.68 | 122,315 | -0.51(-1.58%) |
Nov 18, 2009 | 32.29 | 32.34 | 32.02 | 32.18 | 199,109 | +0.14(+0.43%) |
Nov 17, 2009 | 31.98 | 32.10 | 31.76 | 32.05 | 195,569 | -0.18(-0.56%) |
Nov 16, 2009 | 32.13 | 32.43 | 32.03 | 32.23 | 241,145 | +0.40(+1.26%) |
Nov 13, 2009 | 31.45 | 31.85 | 31.24 | 31.82 | 188,074 | +0.47(+1.49%) |
Nov 12, 2009 | 31.84 | 31.95 | 31.30 | 31.36 | 506,479 | -0.44(-1.39%) |
Nov 11, 2009 | 31.95 | 32.12 | 31.68 | 31.80 | 1,477,680 | +0.15(+0.47%) |
Nov 10, 2009 | 31.53 | 31.78 | 31.46 | 31.65 | 482,374 | -0.29(-0.92%) |
Nov 09, 2009 | 31.54 | 31.95 | 31.47 | 31.95 | 198,475 | +1.06(+3.42%) |
Nov 06, 2009 | 30.58 | 31.00 | 30.49 | 30.89 | 196,894 | +0.09(+0.29%) |
Nov 05, 2009 | 30.69 | 31.00 | 30.58 | 30.80 | 469,102 | +0.52(+1.70%) |
Nov 04, 2009 | 30.21 | 30.59 | 30.18 | 30.28 | 420,331 | +0.53(+1.79%) |
Nov 03, 2009 | 29.40 | 29.78 | 29.32 | 29.75 | 454,580 | -0.21(-0.71%) |
Nov 02, 2009 | 29.89 | 30.46 | 29.58 | 29.96 | 266,744 | +0.26(+0.88%) |
Oct 30, 2009 | 30.69 | 30.78 | 29.64 | 29.70 | 227,525 | -1.28(-4.12%) |
Oct 29, 2009 | 30.64 | 31.10 | 30.56 | 30.98 | 333,630 | +1.11(+3.73%) |
Oct 28, 2009 | 30.47 | 30.66 | 29.81 | 29.87 | 349,365 | -0.93(-3.03%) |
Oct 27, 2009 | 31.30 | 31.32 | 30.74 | 30.80 | 1,138,525 | -0.44(-1.42%) |
Oct 26, 2009 | 32.09 | 32.31 | 31.15 | 31.24 | 387,955 | -0.76(-2.38%) |
Oct 23, 2009 | 32.20 | 32.20 | 31.94 | 32.00 | 333,945 | -0.58(-1.78%) |
Oct 22, 2009 | 32.13 | 32.61 | 31.94 | 32.59 | 336,389 | +0.40(+1.25%) |
Oct 21, 2009 | 32.20 | 32.78 | 32.18 | 32.18 | 755,469 | -0.24(-0.73%) |
Oct 20, 2009 | 32.16 | 32.43 | 32.15 | 32.42 | 403,475 | -0.13(-0.40%) |
Oct 19, 2009 | 32.49 | 32.71 | 32.28 | 32.55 | 656,039 | +0.41(+1.27%) |
Oct 16, 2009 | 32.17 | 32.24 | 31.88 | 32.14 | 305,284 | -0.47(-1.46%) |
Oct 15, 2009 | 32.45 | 32.71 | 32.38 | 32.62 | 384,696 | -0.12(-0.38%) |
Oct 14, 2009 | 32.52 | 32.74 | 32.37 | 32.74 | 244,189 | +0.96(+3.01%) |
Oct 13, 2009 | 31.88 | 31.92 | 31.58 | 31.78 | 538,848 | -0.10(-0.31%) |
Oct 12, 2009 | 32.09 | 32.11 | 31.78 | 31.88 | 205,306 | +0.29(+0.93%) |
Oct 09, 2009 | 31.51 | 31.62 | 31.32 | 31.59 | 988,924 | +0.03(+0.10%) |
Oct 08, 2009 | 31.49 | 31.77 | 31.28 | 31.55 | 863,646 | +0.47(+1.50%) |
Oct 07, 2009 | 31.09 | 31.22 | 30.90 | 31.09 | 344,792 | -0.07(-0.21%) |
Oct 06, 2009 | 30.82 | 31.27 | 30.82 | 31.15 | 716,192 | +0.75(+2.45%) |
Oct 05, 2009 | 29.92 | 30.50 | 29.84 | 30.41 | 302,832 | +0.66(+2.23%) |
Oct 02, 2009 | 29.73 | 30.05 | 29.64 | 29.74 | 290,678 | -0.38(-1.25%) |