Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.89 | 30.68 | 30.68 | 30.68 | 652,600 | +0.01(+0.03%) |
Dec 30, 2009 | 30.60 | 30.96 | 30.50 | 30.67 | 827,784 | -0.01(-0.03%) |
Dec 29, 2009 | 30.68 | 30.82 | 30.42 | 30.68 | 1,252,002 | +0.21(+0.69%) |
Dec 28, 2009 | 30.13 | 30.67 | 30.13 | 30.47 | 1,030,425 | +0.33(+1.09%) |
Dec 24, 2009 | 29.75 | 30.28 | 29.58 | 30.14 | 591,229 | +0.43(+1.45%) |
Dec 23, 2009 | 29.21 | 29.82 | 29.21 | 29.71 | 1,492,330 | +0.56(+1.92%) |
Dec 22, 2009 | 28.46 | 29.19 | 28.23 | 29.15 | 1,643,158 | +0.79(+2.79%) |
Dec 21, 2009 | 28.01 | 28.43 | 27.75 | 28.36 | 1,274,103 | +0.48(+1.72%) |
Dec 18, 2009 | 27.42 | 27.99 | 27.39 | 27.88 | 1,638,326 | +0.62(+2.27%) |
Dec 17, 2009 | 28.02 | 28.02 | 27.15 | 27.26 | 2,786,078 | -0.65(-2.33%) |
Dec 16, 2009 | 28.50 | 28.50 | 27.89 | 27.91 | 1,764,554 | -0.32(-1.13%) |
Dec 15, 2009 | 28.43 | 28.45 | 28.07 | 28.23 | 1,526,028 | -0.17(-0.60%) |
Dec 14, 2009 | 28.05 | 28.46 | 27.49 | 28.40 | 2,504,073 | +1.31(+4.84%) |
Dec 11, 2009 | 27.68 | 27.89 | 27.03 | 27.09 | 2,198,157 | -0.49(-1.78%) |
Dec 10, 2009 | 27.27 | 27.74 | 27.15 | 27.58 | 2,000,367 | +0.35(+1.29%) |
Dec 09, 2009 | 27.53 | 27.59 | 26.87 | 27.23 | 3,094,562 | -0.48(-1.73%) |
Dec 08, 2009 | 28.03 | 28.09 | 27.60 | 27.71 | 3,581,697 | -0.63(-2.22%) |
Dec 07, 2009 | 28.00 | 28.84 | 28.00 | 28.34 | 2,370,114 | +0.02(+0.07%) |
Dec 04, 2009 | 29.18 | 29.18 | 27.63 | 28.32 | 4,837,776 | -0.66(-2.28%) |
Dec 03, 2009 | 29.33 | 29.55 | 28.65 | 28.98 | 3,458,757 | -0.20(-0.69%) |
Dec 02, 2009 | 29.83 | 29.83 | 28.98 | 29.18 | 3,228,409 | -0.55(-1.85%) |
Dec 01, 2009 | 28.84 | 30.12 | 28.55 | 29.73 | 4,737,091 | +0.81(+2.80%) |
Nov 30, 2009 | 28.50 | 29.13 | 28.00 | 28.92 | 3,761,479 | +0.30(+1.05%) |
Nov 27, 2009 | 27.84 | 29.08 | 27.32 | 28.62 | 2,540,404 | -0.08(-0.28%) |
Nov 25, 2009 | 28.17 | 29.17 | 28.10 | 28.70 | 4,810,704 | +0.71(+2.54%) |
Nov 24, 2009 | 26.40 | 28.15 | 26.20 | 27.99 | 6,685,112 | +1.49(+5.62%) |
Nov 23, 2009 | 26.96 | 26.97 | 25.59 | 26.50 | 7,018,418 | -0.31(-1.16%) |
Nov 20, 2009 | 28.17 | 28.28 | 26.66 | 26.81 | 5,036,781 | -1.40(-4.96%) |
Nov 19, 2009 | 29.02 | 29.09 | 28.05 | 28.21 | 4,060,387 | -0.97(-3.32%) |
Nov 18, 2009 | 31.06 | 31.19 | 28.14 | 29.18 | 12,777,426 | -2.08(-6.65%) |
Nov 17, 2009 | 32.10 | 32.17 | 31.19 | 31.26 | 2,654,801 | -0.99(-3.07%) |
Nov 16, 2009 | 32.68 | 33.00 | 32.21 | 32.25 | 2,488,350 | -0.37(-1.13%) |
Nov 13, 2009 | 32.79 | 33.01 | 32.53 | 32.62 | 1,177,902 | -0.31(-0.94%) |
Nov 12, 2009 | 33.38 | 33.45 | 32.69 | 32.93 | 2,007,264 | -0.34(-1.02%) |
Nov 11, 2009 | 33.16 | 33.55 | 32.94 | 33.27 | 990,426 | +0.28(+0.85%) |
Nov 10, 2009 | 32.98 | 33.35 | 32.83 | 32.99 | 1,937,685 | +0.11(+0.33%) |
Nov 09, 2009 | 32.76 | 33.04 | 32.64 | 32.88 | 2,016,810 | +0.24(+0.74%) |
Nov 06, 2009 | 32.75 | 32.83 | 32.01 | 32.64 | 1,540,706 | -0.40(-1.21%) |
Nov 05, 2009 | 32.52 | 33.53 | 32.50 | 33.04 | 1,824,259 | +0.89(+2.77%) |
Nov 04, 2009 | 32.90 | 32.98 | 32.09 | 32.15 | 1,869,556 | -0.69(-2.10%) |
Nov 03, 2009 | 32.30 | 32.93 | 32.30 | 32.84 | 1,681,505 | +0.56(+1.73%) |
Nov 02, 2009 | 32.29 | 33.23 | 32.12 | 32.28 | 2,804,106 | +0.18(+0.56%) |
Oct 30, 2009 | 32.97 | 33.47 | 31.98 | 32.10 | 2,431,996 | -0.72(-2.19%) |
Oct 29, 2009 | 33.75 | 34.00 | 32.67 | 32.82 | 4,345,605 | -0.55(-1.65%) |
Oct 28, 2009 | 34.41 | 35.44 | 33.24 | 33.37 | 16,250,991 | -8.29(-19.90%) |
Oct 27, 2009 | 41.03 | 42.13 | 41.00 | 41.66 | 5,617,780 | +0.64(+1.56%) |
Oct 26, 2009 | 40.90 | 42.28 | 40.60 | 41.02 | 1,727,504 | +0.15(+0.37%) |
Oct 23, 2009 | 41.36 | 41.99 | 40.78 | 40.87 | 1,729,751 | -0.86(-2.06%) |
Oct 22, 2009 | 41.46 | 41.82 | 41.00 | 41.73 | 1,901,940 | -0.04(-0.10%) |
Oct 21, 2009 | 42.23 | 42.59 | 41.58 | 41.77 | 2,276,626 | -0.46(-1.09%) |
Oct 20, 2009 | 42.43 | 43.56 | 42.18 | 42.23 | 2,010,047 | -1.51(-3.45%) |
Oct 19, 2009 | 43.79 | 44.06 | 43.33 | 43.74 | 1,269,253 | +0.11(+0.25%) |
Oct 16, 2009 | 43.41 | 43.87 | 43.05 | 43.63 | 1,362,895 | +0.20(+0.46%) |
Oct 15, 2009 | 43.11 | 43.57 | 43.04 | 43.43 | 1,147,486 | +0.04(+0.09%) |
Oct 14, 2009 | 42.20 | 43.82 | 42.15 | 43.39 | 2,160,548 | +1.37(+3.26%) |
Oct 13, 2009 | 41.96 | 42.97 | 41.89 | 42.02 | 1,460,316 | +0.06(+0.14%) |
Oct 12, 2009 | 43.51 | 43.61 | 41.91 | 41.96 | 1,216,546 | -1.13(-2.62%) |
Oct 09, 2009 | 42.09 | 43.12 | 42.05 | 43.09 | 1,185,537 | +0.87(+2.06%) |
Oct 08, 2009 | 42.85 | 43.09 | 42.10 | 42.22 | 1,596,413 | -0.23(-0.54%) |
Oct 07, 2009 | 43.29 | 43.50 | 42.16 | 42.45 | 1,172,346 | -0.69(-1.60%) |
Oct 06, 2009 | 42.97 | 44.07 | 42.37 | 43.14 | 2,916,940 | +0.23(+0.54%) |
Oct 05, 2009 | 42.35 | 43.10 | 41.28 | 42.91 | 1,335,040 | +0.89(+2.12%) |
Oct 02, 2009 | 41.94 | 42.40 | 41.41 | 42.02 | 2,713,296 | +0.71(+1.72%) |