Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.22 | 32.14 | 32.14 | 32.14 | 856,164 | -0.02(-0.07%) |
Dec 30, 2009 | 31.82 | 32.16 | 31.71 | 32.16 | 789,654 | +0.10(+0.31%) |
Dec 29, 2009 | 32.07 | 32.21 | 31.90 | 32.06 | 736,551 | +0.04(+0.13%) |
Dec 28, 2009 | 31.88 | 32.05 | 31.64 | 32.02 | 1,108,270 | +0.24(+0.76%) |
Dec 24, 2009 | 31.72 | 31.85 | 31.65 | 31.78 | 543,434 | +0.06(+0.20%) |
Dec 23, 2009 | 31.49 | 31.80 | 31.33 | 31.71 | 1,210,404 | +0.31(+0.97%) |
Dec 22, 2009 | 31.21 | 31.46 | 31.06 | 31.41 | 1,298,200 | +0.26(+0.82%) |
Dec 21, 2009 | 31.04 | 31.21 | 30.99 | 31.15 | 755,136 | +0.24(+0.78%) |
Dec 18, 2009 | 30.72 | 30.94 | 30.52 | 30.91 | 1,489,039 | +0.19(+0.63%) |
Dec 17, 2009 | 31.14 | 31.14 | 30.72 | 30.72 | 3,227,057 | -0.46(-1.48%) |
Dec 16, 2009 | 31.49 | 31.65 | 31.14 | 31.18 | 1,790,249 | -0.17(-0.54%) |
Dec 15, 2009 | 31.87 | 32.02 | 31.19 | 31.35 | 2,607,342 | -0.48(-1.52%) |
Dec 14, 2009 | 31.94 | 31.98 | 31.81 | 31.83 | 1,980,360 | -0.23(-0.73%) |
Dec 11, 2009 | 32.40 | 32.49 | 32.03 | 32.07 | 1,239,968 | -0.23(-0.73%) |
Dec 10, 2009 | 32.62 | 32.82 | 32.17 | 32.30 | 1,139,726 | -0.16(-0.50%) |
Dec 09, 2009 | 32.15 | 32.51 | 31.93 | 32.47 | 1,590,973 | +0.37(+1.15%) |
Dec 08, 2009 | 32.37 | 32.51 | 31.88 | 32.10 | 1,426,943 | -0.44(-1.36%) |
Dec 07, 2009 | 32.45 | 32.74 | 32.29 | 32.54 | 1,183,529 | +0.00(+0.00%) |
Dec 04, 2009 | 32.45 | 32.72 | 32.17 | 32.54 | 1,768,247 | +0.33(+1.02%) |
Dec 03, 2009 | 32.57 | 32.59 | 32.15 | 32.21 | 799,996 | -0.25(-0.77%) |
Dec 02, 2009 | 32.39 | 32.58 | 32.07 | 32.46 | 1,058,552 | +0.01(+0.02%) |
Dec 01, 2009 | 32.39 | 32.63 | 32.16 | 32.45 | 1,723,361 | +0.28(+0.86%) |
Nov 30, 2009 | 32.15 | 32.34 | 31.86 | 32.17 | 1,247,870 | +0.14(+0.44%) |
Nov 27, 2009 | 32.03 | 32.20 | 31.33 | 32.03 | 590,780 | -0.43(-1.34%) |
Nov 25, 2009 | 32.63 | 32.67 | 32.31 | 32.47 | 869,848 | -0.26(-0.78%) |
Nov 24, 2009 | 32.77 | 33.01 | 32.56 | 32.72 | 1,158,604 | +0.13(+0.39%) |
Nov 23, 2009 | 32.73 | 32.91 | 32.46 | 32.59 | 1,201,482 | +0.16(+0.50%) |
Nov 20, 2009 | 32.54 | 32.62 | 32.31 | 32.43 | 1,055,169 | -0.11(-0.33%) |
Nov 19, 2009 | 32.52 | 32.76 | 31.98 | 32.54 | 1,655,250 | -0.22(-0.67%) |
Nov 18, 2009 | 32.76 | 32.94 | 32.53 | 32.76 | 1,141,235 | -0.05(-0.15%) |
Nov 17, 2009 | 32.87 | 33.10 | 32.58 | 32.81 | 1,252,821 | -0.15(-0.45%) |
Nov 16, 2009 | 32.65 | 33.24 | 32.58 | 32.96 | 1,265,739 | +0.45(+1.38%) |
Nov 13, 2009 | 32.78 | 32.93 | 32.44 | 32.51 | 1,511,525 | +0.10(+0.31%) |
Nov 12, 2009 | 32.91 | 32.98 | 32.35 | 32.41 | 2,179,335 | -0.43(-1.30%) |
Nov 11, 2009 | 31.99 | 32.95 | 31.94 | 32.84 | 2,837,712 | +0.93(+2.92%) |
Nov 10, 2009 | 31.98 | 32.02 | 31.78 | 31.90 | 1,501,071 | -0.10(-0.31%) |
Nov 09, 2009 | 31.45 | 32.02 | 31.38 | 32.00 | 2,263,205 | +0.80(+2.55%) |
Nov 06, 2009 | 31.16 | 31.55 | 31.07 | 31.21 | 2,483,654 | -0.01(-0.05%) |
Nov 05, 2009 | 32.11 | 32.35 | 31.13 | 31.22 | 6,303,076 | -0.93(-2.90%) |
Nov 04, 2009 | 35.79 | 35.86 | 31.88 | 32.15 | 8,379,113 | -3.00(-8.54%) |
Nov 03, 2009 | 35.23 | 35.33 | 34.49 | 35.16 | 1,887,991 | -0.23(-0.64%) |
Nov 02, 2009 | 34.99 | 35.76 | 34.73 | 35.38 | 1,577,523 | +0.53(+1.53%) |
Oct 30, 2009 | 35.21 | 35.23 | 34.54 | 34.85 | 1,330,957 | -0.34(-0.97%) |
Oct 29, 2009 | 35.01 | 35.19 | 34.53 | 35.19 | 1,428,492 | +0.48(+1.39%) |
Oct 28, 2009 | 35.27 | 35.56 | 34.62 | 34.71 | 1,350,293 | -0.68(-1.91%) |
Oct 27, 2009 | 36.01 | 36.01 | 35.33 | 35.38 | 1,388,674 | -0.52(-1.45%) |
Oct 26, 2009 | 35.81 | 36.53 | 35.62 | 35.90 | 1,690,495 | +0.15(+0.42%) |
Oct 23, 2009 | 35.60 | 35.80 | 35.40 | 35.75 | 1,406,047 | -0.18(-0.50%) |
Oct 22, 2009 | 35.58 | 36.09 | 35.41 | 35.93 | 1,306,241 | +0.36(+1.00%) |
Oct 21, 2009 | 35.64 | 36.37 | 35.53 | 35.58 | 2,232,100 | -0.21(-0.58%) |
Oct 20, 2009 | 35.78 | 35.84 | 35.69 | 35.78 | 1,918,617 | +0.00(+0.00%) |
Oct 19, 2009 | 35.60 | 35.87 | 35.53 | 35.78 | 1,609,131 | +0.23(+0.66%) |
Oct 16, 2009 | 35.57 | 35.89 | 35.50 | 35.55 | 2,698,156 | -0.19(-0.54%) |
Oct 15, 2009 | 35.36 | 36.09 | 35.33 | 35.74 | 2,740,977 | -0.08(-0.22%) |
Oct 14, 2009 | 36.17 | 36.25 | 35.62 | 35.82 | 2,741,686 | -0.09(-0.24%) |
Oct 13, 2009 | 35.46 | 35.99 | 35.44 | 35.90 | 1,589,751 | +0.38(+1.06%) |
Oct 12, 2009 | 35.54 | 35.60 | 35.33 | 35.53 | 1,629,182 | +0.13(+0.36%) |
Oct 09, 2009 | 35.16 | 35.44 | 35.11 | 35.40 | 969,628 | +0.12(+0.34%) |
Oct 08, 2009 | 35.47 | 35.53 | 35.13 | 35.28 | 1,214,411 | -0.13(-0.36%) |
Oct 07, 2009 | 35.11 | 35.48 | 34.70 | 35.41 | 1,897,921 | +0.30(+0.85%) |
Oct 06, 2009 | 34.69 | 35.31 | 34.59 | 35.11 | 1,648,415 | +0.53(+1.54%) |
Oct 05, 2009 | 34.22 | 34.62 | 33.60 | 34.57 | 1,842,840 | +0.61(+1.80%) |
Oct 02, 2009 | 34.39 | 34.44 | 33.45 | 33.96 | 2,710,624 | -0.58(-1.69%) |