Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.21 | 34.63 | 34.63 | 34.63 | 890,700 | -0.61(-1.74%) |
Dec 30, 2009 | 35.06 | 35.29 | 34.93 | 35.24 | 819,729 | -0.12(-0.34%) |
Dec 29, 2009 | 35.57 | 35.60 | 35.17 | 35.36 | 687,027 | -0.03(-0.09%) |
Dec 28, 2009 | 35.43 | 35.83 | 35.29 | 35.39 | 999,555 | +0.12(+0.34%) |
Dec 24, 2009 | 35.31 | 35.42 | 35.05 | 35.27 | 434,460 | -0.02(-0.05%) |
Dec 23, 2009 | 35.24 | 35.43 | 34.98 | 35.29 | 1,345,190 | +0.11(+0.32%) |
Dec 22, 2009 | 34.80 | 35.35 | 34.66 | 35.18 | 1,048,374 | +0.31(+0.88%) |
Dec 21, 2009 | 34.35 | 34.98 | 34.17 | 34.87 | 1,362,691 | +0.79(+2.32%) |
Dec 18, 2009 | 34.16 | 34.27 | 33.57 | 34.08 | 2,120,775 | -0.07(-0.21%) |
Dec 17, 2009 | 33.97 | 34.28 | 33.89 | 34.15 | 1,946,163 | -0.36(-1.05%) |
Dec 16, 2009 | 34.35 | 34.64 | 34.10 | 34.52 | 2,290,763 | +0.43(+1.25%) |
Dec 15, 2009 | 33.99 | 34.22 | 33.79 | 34.09 | 1,542,865 | -0.22(-0.63%) |
Dec 14, 2009 | 34.18 | 34.32 | 34.12 | 34.31 | 2,432,540 | +0.36(+1.07%) |
Dec 11, 2009 | 33.10 | 34.03 | 33.06 | 33.94 | 2,935,275 | +1.00(+3.03%) |
Dec 10, 2009 | 32.79 | 33.24 | 32.72 | 32.95 | 1,819,824 | +0.38(+1.16%) |
Dec 09, 2009 | 32.83 | 32.90 | 32.27 | 32.57 | 2,337,953 | -0.21(-0.64%) |
Dec 08, 2009 | 33.04 | 33.19 | 32.62 | 32.78 | 2,849,877 | -0.70(-2.09%) |
Dec 07, 2009 | 33.27 | 33.83 | 33.11 | 33.48 | 2,518,062 | +0.05(+0.14%) |
Dec 04, 2009 | 34.88 | 34.94 | 32.98 | 33.43 | 7,277,008 | -0.80(-2.33%) |
Dec 03, 2009 | 34.68 | 34.79 | 34.15 | 34.23 | 2,289,272 | -0.46(-1.32%) |
Dec 02, 2009 | 34.66 | 35.43 | 34.56 | 34.69 | 2,578,702 | +0.00(+0.00%) |
Dec 01, 2009 | 34.52 | 35.22 | 34.50 | 34.69 | 3,037,608 | +0.31(+0.91%) |
Nov 30, 2009 | 34.85 | 34.97 | 33.72 | 34.37 | 4,507,689 | -0.43(-1.22%) |
Nov 27, 2009 | 34.40 | 35.29 | 34.11 | 34.80 | 2,365,079 | -0.55(-1.55%) |
Nov 25, 2009 | 35.44 | 35.47 | 34.59 | 35.35 | 9,674,026 | +1.66(+4.92%) |
Nov 24, 2009 | 34.05 | 34.23 | 33.44 | 33.69 | 4,337,824 | +0.02(+0.05%) |
Nov 23, 2009 | 33.83 | 34.20 | 33.42 | 33.67 | 2,431,717 | +0.41(+1.23%) |
Nov 20, 2009 | 32.99 | 33.59 | 32.66 | 33.26 | 2,489,737 | +0.10(+0.32%) |
Nov 19, 2009 | 33.75 | 33.75 | 32.81 | 33.16 | 3,302,444 | -0.87(-2.56%) |
Nov 18, 2009 | 34.28 | 34.54 | 33.96 | 34.02 | 2,045,436 | -0.34(-0.98%) |
Nov 17, 2009 | 34.50 | 34.66 | 33.94 | 34.36 | 1,775,746 | -0.27(-0.79%) |
Nov 16, 2009 | 34.24 | 34.82 | 34.24 | 34.64 | 2,491,147 | +0.62(+1.82%) |
Nov 13, 2009 | 33.87 | 34.27 | 33.53 | 34.02 | 2,920,398 | +0.30(+0.88%) |
Nov 12, 2009 | 34.17 | 34.62 | 33.55 | 33.72 | 2,582,251 | -0.68(-1.99%) |
Nov 11, 2009 | 34.84 | 35.27 | 34.15 | 34.40 | 2,710,284 | -0.25(-0.72%) |
Nov 10, 2009 | 34.46 | 34.79 | 33.98 | 34.65 | 3,085,791 | +0.22(+0.63%) |
Nov 09, 2009 | 33.67 | 34.59 | 33.41 | 34.44 | 3,103,060 | +1.14(+3.41%) |
Nov 06, 2009 | 33.16 | 33.98 | 33.03 | 33.30 | 2,598,152 | +0.70(+2.15%) |
Nov 05, 2009 | 32.68 | 33.30 | 32.20 | 32.60 | 2,824,768 | +0.18(+0.55%) |
Nov 04, 2009 | 32.65 | 33.19 | 32.29 | 32.42 | 2,446,178 | -0.02(-0.05%) |
Nov 03, 2009 | 31.79 | 32.58 | 31.50 | 32.44 | 2,546,640 | +0.46(+1.44%) |
Nov 02, 2009 | 31.85 | 32.49 | 31.42 | 31.98 | 2,676,412 | +0.34(+1.07%) |
Oct 30, 2009 | 32.73 | 32.91 | 31.50 | 31.64 | 3,938,377 | -1.22(-3.70%) |
Oct 29, 2009 | 31.39 | 32.97 | 31.39 | 32.86 | 3,527,592 | +1.69(+5.43%) |
Oct 28, 2009 | 32.59 | 32.80 | 31.06 | 31.17 | 3,034,314 | -1.53(-4.68%) |
Oct 27, 2009 | 33.18 | 33.53 | 32.50 | 32.70 | 3,000,536 | -0.49(-1.48%) |
Oct 26, 2009 | 33.47 | 34.01 | 33.01 | 33.19 | 2,090,306 | -0.19(-0.58%) |
Oct 23, 2009 | 33.41 | 33.49 | 33.15 | 33.38 | 3,118,062 | -0.19(-0.58%) |
Oct 22, 2009 | 32.76 | 33.72 | 32.58 | 33.57 | 2,384,261 | +0.81(+2.48%) |
Oct 21, 2009 | 33.59 | 33.91 | 32.74 | 32.76 | 1,974,956 | -0.95(-2.82%) |
Oct 20, 2009 | 33.32 | 33.73 | 33.31 | 33.71 | 2,787,077 | -0.23(-0.69%) |
Oct 19, 2009 | 33.82 | 34.32 | 33.66 | 33.94 | 2,217,688 | +0.20(+0.60%) |
Oct 16, 2009 | 33.53 | 34.01 | 33.08 | 33.74 | 2,066,120 | -0.16(-0.47%) |
Oct 15, 2009 | 33.29 | 33.96 | 33.29 | 33.90 | 1,768,396 | +0.30(+0.89%) |
Oct 14, 2009 | 33.33 | 33.82 | 33.25 | 33.61 | 2,316,686 | +0.62(+1.88%) |
Oct 13, 2009 | 32.60 | 33.03 | 32.20 | 32.99 | 1,762,936 | +0.34(+1.04%) |
Oct 12, 2009 | 33.34 | 33.38 | 32.59 | 32.65 | 1,870,369 | -0.27(-0.83%) |
Oct 09, 2009 | 32.74 | 32.93 | 32.53 | 32.92 | 1,243,458 | +0.22(+0.66%) |
Oct 08, 2009 | 32.53 | 33.11 | 32.25 | 32.70 | 2,232,206 | +0.48(+1.47%) |
Oct 07, 2009 | 32.41 | 32.83 | 31.93 | 32.23 | 2,458,865 | -0.22(-0.67%) |
Oct 06, 2009 | 31.44 | 32.99 | 31.42 | 32.45 | 5,297,153 | +1.43(+4.62%) |
Oct 05, 2009 | 30.44 | 31.15 | 30.24 | 31.01 | 2,247,952 | +0.64(+2.12%) |
Oct 02, 2009 | 30.16 | 30.67 | 30.01 | 30.37 | 2,999,384 | -0.23(-0.76%) |