Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.83 | 33.35 | 33.35 | 33.35 | 1,177,547 | -0.50(-1.46%) |
Dec 30, 2009 | 33.82 | 33.92 | 33.66 | 33.85 | 1,288,846 | +0.01(+0.02%) |
Dec 29, 2009 | 33.83 | 33.90 | 33.75 | 33.84 | 1,704,311 | +0.01(+0.04%) |
Dec 28, 2009 | 33.80 | 33.83 | 33.67 | 33.83 | 1,023,491 | -0.03(-0.07%) |
Dec 24, 2009 | 33.52 | 33.86 | 33.44 | 33.85 | 1,651,165 | +0.44(+1.31%) |
Dec 23, 2009 | 33.31 | 33.54 | 33.23 | 33.41 | 2,481,615 | +0.29(+0.87%) |
Dec 22, 2009 | 32.81 | 33.16 | 32.65 | 33.13 | 1,702,854 | +0.42(+1.28%) |
Dec 21, 2009 | 32.77 | 32.90 | 32.67 | 32.71 | 2,499,468 | -0.06(-0.19%) |
Dec 18, 2009 | 32.76 | 32.91 | 32.32 | 32.77 | 5,071,736 | +0.08(+0.25%) |
Dec 17, 2009 | 33.07 | 33.07 | 32.64 | 32.69 | 2,494,502 | -0.42(-1.27%) |
Dec 16, 2009 | 33.36 | 33.60 | 33.01 | 33.11 | 2,510,007 | -0.19(-0.58%) |
Dec 15, 2009 | 33.63 | 33.63 | 33.28 | 33.30 | 3,250,498 | -0.28(-0.84%) |
Dec 14, 2009 | 33.70 | 33.71 | 33.57 | 33.58 | 2,436,099 | -0.08(-0.24%) |
Dec 11, 2009 | 33.23 | 33.83 | 33.23 | 33.66 | 3,530,324 | +0.45(+1.34%) |
Dec 10, 2009 | 33.21 | 33.32 | 33.15 | 33.22 | 3,064,689 | +0.12(+0.36%) |
Dec 09, 2009 | 33.01 | 33.20 | 32.94 | 33.10 | 3,037,921 | +0.11(+0.34%) |
Dec 08, 2009 | 33.09 | 33.15 | 32.64 | 32.99 | 3,690,946 | -0.17(-0.51%) |
Dec 07, 2009 | 33.27 | 33.33 | 33.09 | 33.16 | 2,368,153 | -0.04(-0.13%) |
Dec 04, 2009 | 33.19 | 33.33 | 32.97 | 33.20 | 2,123,091 | +0.14(+0.44%) |
Dec 03, 2009 | 33.22 | 33.28 | 32.96 | 33.06 | 3,435,518 | -0.17(-0.51%) |
Dec 02, 2009 | 33.11 | 33.46 | 33.09 | 33.23 | 3,455,212 | +0.02(+0.06%) |
Dec 01, 2009 | 33.04 | 33.35 | 33.01 | 33.21 | 2,755,083 | +0.24(+0.74%) |
Nov 30, 2009 | 32.97 | 33.00 | 32.69 | 32.96 | 4,572,787 | -0.24(-0.74%) |
Nov 27, 2009 | 33.14 | 33.31 | 32.99 | 33.21 | 1,525,807 | -0.43(-1.29%) |
Nov 25, 2009 | 33.88 | 33.88 | 33.55 | 33.64 | 2,005,161 | -0.16(-0.46%) |
Nov 24, 2009 | 33.72 | 33.85 | 33.53 | 33.80 | 2,578,216 | +0.03(+0.07%) |
Nov 23, 2009 | 33.66 | 33.85 | 33.52 | 33.77 | 2,530,931 | +0.47(+1.41%) |
Nov 20, 2009 | 33.24 | 33.52 | 33.16 | 33.30 | 3,082,308 | +0.09(+0.26%) |
Nov 19, 2009 | 33.34 | 33.34 | 32.91 | 33.21 | 1,713,593 | -0.23(-0.67%) |
Nov 18, 2009 | 33.42 | 33.53 | 33.16 | 33.44 | 1,865,119 | -0.04(-0.11%) |
Nov 17, 2009 | 33.54 | 33.58 | 33.26 | 33.48 | 1,700,299 | +0.01(+0.02%) |
Nov 16, 2009 | 33.51 | 33.73 | 33.36 | 33.47 | 3,781,663 | +0.01(+0.04%) |
Nov 13, 2009 | 33.30 | 33.47 | 33.18 | 33.46 | 2,998,018 | +0.26(+0.77%) |
Nov 12, 2009 | 33.11 | 33.25 | 33.01 | 33.20 | 2,754,153 | +0.14(+0.42%) |
Nov 11, 2009 | 33.30 | 33.30 | 32.92 | 33.06 | 2,144,455 | -0.05(-0.15%) |
Nov 10, 2009 | 32.91 | 33.23 | 32.91 | 33.11 | 2,565,287 | +0.09(+0.28%) |
Nov 09, 2009 | 32.82 | 33.04 | 32.73 | 33.02 | 2,555,742 | +0.29(+0.90%) |
Nov 06, 2009 | 32.66 | 32.86 | 32.49 | 32.72 | 3,077,557 | +0.02(+0.06%) |
Nov 05, 2009 | 32.51 | 32.77 | 32.38 | 32.71 | 4,012,310 | +0.23(+0.71%) |
Nov 04, 2009 | 32.09 | 32.60 | 32.04 | 32.47 | 3,811,368 | +0.43(+1.35%) |
Nov 03, 2009 | 32.34 | 32.55 | 31.86 | 32.04 | 3,302,644 | -0.40(-1.24%) |
Nov 02, 2009 | 32.30 | 32.60 | 32.30 | 32.44 | 3,695,468 | +0.13(+0.41%) |
Oct 30, 2009 | 32.41 | 32.96 | 32.25 | 32.31 | 6,236,564 | +0.10(+0.31%) |
Oct 29, 2009 | 31.66 | 32.27 | 31.49 | 32.21 | 4,762,907 | +0.87(+2.78%) |
Oct 28, 2009 | 31.47 | 31.83 | 31.26 | 31.34 | 4,523,036 | -0.27(-0.85%) |
Oct 27, 2009 | 31.60 | 31.88 | 31.54 | 31.61 | 3,611,175 | -0.02(-0.06%) |
Oct 26, 2009 | 31.53 | 32.04 | 31.41 | 31.63 | 3,084,259 | +0.16(+0.50%) |
Oct 23, 2009 | 31.38 | 31.48 | 31.24 | 31.47 | 2,658,777 | -0.28(-0.87%) |
Oct 22, 2009 | 31.76 | 31.89 | 31.40 | 31.75 | 2,720,646 | -0.01(-0.04%) |
Oct 21, 2009 | 31.81 | 32.23 | 31.69 | 31.76 | 2,444,883 | -0.01(-0.04%) |
Oct 20, 2009 | 31.95 | 31.97 | 31.70 | 31.77 | 2,863,790 | -0.21(-0.65%) |
Oct 19, 2009 | 31.74 | 32.09 | 31.64 | 31.98 | 2,039,883 | +0.33(+1.05%) |
Oct 16, 2009 | 31.28 | 31.76 | 31.21 | 31.65 | 4,181,703 | +0.19(+0.60%) |
Oct 15, 2009 | 31.01 | 31.46 | 30.95 | 31.46 | 2,957,338 | +0.38(+1.21%) |
Oct 14, 2009 | 31.17 | 31.19 | 30.91 | 31.08 | 3,122,190 | +0.00(+0.00%) |
Oct 13, 2009 | 31.13 | 31.26 | 31.01 | 31.08 | 2,742,977 | -0.06(-0.20%) |
Oct 12, 2009 | 31.28 | 31.33 | 31.01 | 31.14 | 2,199,094 | -0.09(-0.28%) |
Oct 09, 2009 | 31.11 | 31.31 | 31.00 | 31.23 | 2,725,416 | +0.05(+0.16%) |
Oct 08, 2009 | 31.03 | 31.20 | 30.93 | 31.18 | 2,976,668 | +0.23(+0.75%) |
Oct 07, 2009 | 30.85 | 31.01 | 30.80 | 30.95 | 1,753,834 | +0.04(+0.14%) |
Oct 06, 2009 | 30.79 | 31.15 | 30.70 | 30.91 | 2,366,390 | +0.21(+0.69%) |
Oct 05, 2009 | 30.52 | 30.71 | 30.19 | 30.69 | 2,032,239 | +0.19(+0.62%) |
Oct 02, 2009 | 30.62 | 30.63 | 30.37 | 30.50 | 2,072,632 | -0.14(-0.45%) |