Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.49 | 35.08 | 35.08 | 35.08 | 63,040 | -0.24(-0.69%) |
Dec 30, 2009 | 35.26 | 35.40 | 35.06 | 35.32 | 160,616 | -0.06(-0.16%) |
Dec 29, 2009 | 35.88 | 35.88 | 35.23 | 35.38 | 81,091 | -0.32(-0.89%) |
Dec 28, 2009 | 35.79 | 36.04 | 35.56 | 35.70 | 92,225 | +0.12(+0.34%) |
Dec 24, 2009 | 35.66 | 35.79 | 35.51 | 35.57 | 115,375 | +0.04(+0.11%) |
Dec 23, 2009 | 35.19 | 35.67 | 35.13 | 35.53 | 155,760 | +0.53(+1.50%) |
Dec 22, 2009 | 34.99 | 35.32 | 34.94 | 35.01 | 127,125 | +0.03(+0.08%) |
Dec 21, 2009 | 34.80 | 35.33 | 34.74 | 34.98 | 120,378 | +0.44(+1.26%) |
Dec 18, 2009 | 34.83 | 34.92 | 34.34 | 34.54 | 174,042 | -0.02(-0.05%) |
Dec 17, 2009 | 34.63 | 34.72 | 34.17 | 34.56 | 84,013 | -0.16(-0.47%) |
Dec 16, 2009 | 34.45 | 35.07 | 34.32 | 34.72 | 247,568 | +0.51(+1.50%) |
Dec 15, 2009 | 33.67 | 34.49 | 33.67 | 34.21 | 148,708 | +0.38(+1.13%) |
Dec 14, 2009 | 33.78 | 33.89 | 33.75 | 33.83 | 106,406 | +0.53(+1.59%) |
Dec 11, 2009 | 33.20 | 33.50 | 32.95 | 33.30 | 140,450 | +0.15(+0.47%) |
Dec 10, 2009 | 32.68 | 33.25 | 32.67 | 33.15 | 130,170 | +0.67(+2.08%) |
Dec 09, 2009 | 32.30 | 32.74 | 32.01 | 32.47 | 396,786 | +0.19(+0.58%) |
Dec 08, 2009 | 32.64 | 32.75 | 32.09 | 32.28 | 489,228 | -0.78(-2.36%) |
Dec 07, 2009 | 33.08 | 33.50 | 32.86 | 33.06 | 184,605 | +0.00(+0.00%) |
Dec 04, 2009 | 33.81 | 34.23 | 32.65 | 33.06 | 315,676 | -0.20(-0.59%) |
Dec 03, 2009 | 34.14 | 34.14 | 33.18 | 33.26 | 264,617 | -0.84(-2.46%) |
Dec 02, 2009 | 34.34 | 34.50 | 33.87 | 34.10 | 215,755 | -0.23(-0.66%) |
Dec 01, 2009 | 34.39 | 34.68 | 34.31 | 34.32 | 169,968 | +0.43(+1.27%) |
Nov 30, 2009 | 33.39 | 34.01 | 33.22 | 33.89 | 361,906 | +0.39(+1.16%) |
Nov 27, 2009 | 33.29 | 33.78 | 33.07 | 33.50 | 106,054 | -1.11(-3.22%) |
Nov 25, 2009 | 34.43 | 34.76 | 33.90 | 34.62 | 287,240 | +0.23(+0.66%) |
Nov 24, 2009 | 34.27 | 34.49 | 33.73 | 34.39 | 537,828 | +0.08(+0.24%) |
Nov 23, 2009 | 34.38 | 34.94 | 34.15 | 34.31 | 288,585 | +0.66(+1.96%) |
Nov 20, 2009 | 34.11 | 34.26 | 33.45 | 33.65 | 286,157 | -0.75(-2.17%) |
Nov 19, 2009 | 35.32 | 35.49 | 34.18 | 34.40 | 161,835 | -1.20(-3.38%) |
Nov 18, 2009 | 36.12 | 36.12 | 35.37 | 35.60 | 128,534 | -0.36(-0.99%) |
Nov 17, 2009 | 35.91 | 36.10 | 35.45 | 35.96 | 160,057 | -0.24(-0.67%) |
Nov 16, 2009 | 35.53 | 36.41 | 35.21 | 36.20 | 243,411 | +1.22(+3.49%) |
Nov 13, 2009 | 34.61 | 35.28 | 34.28 | 34.98 | 266,306 | +0.35(+1.01%) |
Nov 12, 2009 | 35.54 | 35.83 | 34.49 | 34.63 | 414,571 | -1.16(-3.25%) |
Nov 11, 2009 | 36.02 | 36.29 | 35.47 | 35.80 | 170,004 | +0.23(+0.64%) |
Nov 10, 2009 | 35.67 | 35.89 | 34.96 | 35.57 | 245,121 | -0.19(-0.52%) |
Nov 09, 2009 | 35.23 | 35.79 | 35.23 | 35.75 | 242,866 | +1.06(+3.05%) |
Nov 06, 2009 | 34.46 | 35.32 | 34.31 | 34.70 | 325,030 | -0.26(-0.74%) |
Nov 05, 2009 | 34.48 | 34.98 | 34.27 | 34.96 | 280,115 | +0.78(+2.28%) |
Nov 04, 2009 | 34.94 | 35.07 | 34.15 | 34.18 | 459,816 | -0.37(-1.08%) |
Nov 03, 2009 | 33.15 | 34.71 | 32.84 | 34.55 | 578,682 | +0.98(+2.91%) |
Nov 02, 2009 | 33.55 | 34.31 | 32.90 | 33.58 | 546,822 | +0.16(+0.49%) |
Oct 30, 2009 | 34.81 | 34.91 | 33.06 | 33.41 | 816,520 | -1.64(-4.68%) |
Oct 29, 2009 | 34.00 | 35.18 | 34.00 | 35.06 | 275,484 | +1.35(+4.00%) |
Oct 28, 2009 | 35.19 | 35.19 | 33.68 | 33.71 | 500,098 | -1.65(-4.67%) |
Oct 27, 2009 | 35.46 | 35.87 | 34.99 | 35.36 | 292,121 | -0.04(-0.11%) |
Oct 26, 2009 | 36.26 | 37.27 | 35.27 | 35.40 | 512,797 | -0.92(-2.53%) |
Oct 23, 2009 | 36.54 | 36.58 | 35.87 | 36.32 | 317,898 | -1.19(-3.17%) |
Oct 22, 2009 | 37.01 | 37.65 | 36.37 | 37.51 | 351,420 | +0.41(+1.10%) |
Oct 21, 2009 | 37.01 | 38.23 | 36.85 | 37.10 | 471,356 | -0.12(-0.32%) |
Oct 20, 2009 | 36.58 | 37.27 | 36.58 | 37.22 | 336,436 | -0.64(-1.68%) |
Oct 19, 2009 | 37.21 | 37.94 | 36.93 | 37.85 | 389,360 | +0.75(+2.02%) |
Oct 16, 2009 | 37.21 | 37.45 | 36.67 | 37.10 | 317,586 | -0.24(-0.65%) |
Oct 15, 2009 | 36.02 | 37.35 | 35.97 | 37.35 | 447,374 | +1.04(+2.87%) |
Oct 14, 2009 | 35.96 | 36.31 | 35.91 | 36.31 | 224,652 | +0.90(+2.55%) |
Oct 13, 2009 | 35.68 | 35.68 | 34.83 | 35.41 | 191,329 | -0.26(-0.73%) |
Oct 12, 2009 | 35.89 | 36.12 | 35.41 | 35.67 | 288,355 | +0.66(+1.88%) |
Oct 09, 2009 | 35.18 | 35.32 | 34.73 | 35.01 | 179,249 | -0.28(-0.78%) |
Oct 08, 2009 | 34.34 | 35.38 | 34.18 | 35.28 | 321,683 | +1.14(+3.33%) |
Oct 07, 2009 | 33.45 | 34.19 | 33.45 | 34.15 | 199,668 | +0.57(+1.70%) |
Oct 06, 2009 | 33.19 | 33.91 | 33.19 | 33.58 | 385,042 | +0.85(+2.61%) |
Oct 05, 2009 | 31.78 | 32.77 | 31.78 | 32.72 | 170,811 | +0.90(+2.84%) |
Oct 02, 2009 | 31.80 | 32.18 | 31.45 | 31.82 | 316,576 | -0.47(-1.46%) |