Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.61 | 35.37 | 35.37 | 35.37 | 3,270,283 | -0.28(-0.80%) |
Dec 30, 2009 | 35.28 | 35.78 | 35.16 | 35.66 | 2,760,380 | +0.28(+0.78%) |
Dec 29, 2009 | 35.34 | 35.53 | 35.24 | 35.38 | 3,229,371 | +0.03(+0.08%) |
Dec 28, 2009 | 35.36 | 35.43 | 35.22 | 35.35 | 3,426,189 | -0.08(-0.22%) |
Dec 24, 2009 | 34.88 | 35.47 | 34.88 | 35.43 | 1,748,282 | +0.54(+1.55%) |
Dec 23, 2009 | 34.70 | 34.97 | 34.60 | 34.89 | 3,445,738 | +0.17(+0.49%) |
Dec 22, 2009 | 34.55 | 34.78 | 34.41 | 34.72 | 4,062,186 | +0.20(+0.58%) |
Dec 21, 2009 | 34.26 | 34.78 | 34.07 | 34.52 | 4,830,077 | +0.37(+1.08%) |
Dec 18, 2009 | 34.41 | 34.63 | 33.97 | 34.15 | 13,578,118 | -0.17(-0.50%) |
Dec 17, 2009 | 35.12 | 35.27 | 34.28 | 34.32 | 8,122,277 | -0.96(-2.71%) |
Dec 16, 2009 | 35.88 | 35.99 | 35.12 | 35.28 | 7,120,100 | -0.48(-1.35%) |
Dec 15, 2009 | 36.12 | 36.27 | 35.65 | 35.76 | 5,734,023 | -0.43(-1.20%) |
Dec 14, 2009 | 35.92 | 36.19 | 35.91 | 36.19 | 4,625,359 | +0.23(+0.63%) |
Dec 11, 2009 | 36.05 | 36.18 | 35.73 | 35.97 | 5,918,777 | -0.04(-0.12%) |
Dec 10, 2009 | 35.54 | 36.04 | 35.54 | 36.01 | 4,674,248 | +0.47(+1.32%) |
Dec 09, 2009 | 35.36 | 35.61 | 35.31 | 35.54 | 5,576,962 | +0.13(+0.36%) |
Dec 08, 2009 | 35.56 | 35.73 | 35.34 | 35.41 | 5,701,048 | -0.46(-1.29%) |
Dec 07, 2009 | 36.12 | 36.33 | 35.79 | 35.88 | 5,658,740 | -0.33(-0.92%) |
Dec 04, 2009 | 36.80 | 37.06 | 35.58 | 36.21 | 8,593,139 | -0.28(-0.78%) |
Dec 03, 2009 | 37.46 | 37.48 | 36.38 | 36.49 | 8,011,792 | -0.86(-2.30%) |
Dec 02, 2009 | 37.19 | 37.54 | 37.05 | 37.35 | 4,800,492 | +0.04(+0.10%) |
Dec 01, 2009 | 37.45 | 37.51 | 37.20 | 37.32 | 5,471,397 | +0.15(+0.40%) |
Nov 30, 2009 | 36.80 | 37.27 | 36.66 | 37.17 | 7,070,872 | +0.52(+1.43%) |
Nov 27, 2009 | 36.85 | 37.20 | 36.46 | 36.64 | 3,429,632 | -0.79(-2.10%) |
Nov 25, 2009 | 37.59 | 37.79 | 37.35 | 37.43 | 4,052,391 | -0.23(-0.62%) |
Nov 24, 2009 | 37.63 | 37.69 | 37.39 | 37.66 | 4,300,661 | +0.09(+0.23%) |
Nov 23, 2009 | 37.30 | 37.84 | 37.30 | 37.58 | 5,971,782 | +0.42(+1.13%) |
Nov 20, 2009 | 37.30 | 37.36 | 37.06 | 37.16 | 5,789,409 | -0.21(-0.57%) |
Nov 19, 2009 | 37.54 | 37.85 | 37.05 | 37.37 | 6,082,408 | -0.33(-0.88%) |
Nov 18, 2009 | 37.82 | 37.95 | 37.56 | 37.71 | 5,323,571 | +0.00(+0.00%) |
Nov 17, 2009 | 37.85 | 37.89 | 37.53 | 37.71 | 4,932,880 | +0.15(+0.40%) |
Nov 16, 2009 | 38.16 | 38.16 | 37.41 | 37.56 | 6,362,147 | -0.24(-0.64%) |
Nov 13, 2009 | 38.04 | 38.22 | 37.61 | 37.80 | 5,106,471 | +0.10(+0.26%) |
Nov 12, 2009 | 38.38 | 38.49 | 37.48 | 37.70 | 6,822,912 | -0.83(-2.15%) |
Nov 11, 2009 | 38.62 | 38.64 | 38.19 | 38.53 | 5,677,309 | +0.27(+0.70%) |
Nov 10, 2009 | 37.90 | 38.37 | 37.88 | 38.26 | 6,865,397 | +0.23(+0.62%) |
Nov 09, 2009 | 37.13 | 38.23 | 37.07 | 38.02 | 10,975,511 | +1.21(+3.28%) |
Nov 06, 2009 | 36.13 | 37.05 | 35.87 | 36.82 | 7,759,493 | +0.89(+2.49%) |
Nov 05, 2009 | 35.84 | 36.17 | 35.51 | 35.92 | 5,807,286 | +0.34(+0.96%) |
Nov 04, 2009 | 35.89 | 36.55 | 35.52 | 35.58 | 8,274,213 | +0.06(+0.16%) |
Nov 03, 2009 | 35.46 | 35.74 | 35.20 | 35.53 | 5,550,722 | -0.09(-0.24%) |
Nov 02, 2009 | 35.49 | 36.36 | 35.39 | 35.61 | 8,496,461 | +0.29(+0.82%) |
Oct 30, 2009 | 36.70 | 36.70 | 35.27 | 35.32 | 12,446,421 | -1.50(-4.08%) |
Oct 29, 2009 | 35.95 | 36.94 | 35.88 | 36.83 | 7,655,939 | +1.00(+2.79%) |
Oct 28, 2009 | 36.13 | 36.46 | 35.81 | 35.83 | 6,984,954 | -0.40(-1.12%) |
Oct 27, 2009 | 36.36 | 36.66 | 35.97 | 36.23 | 8,565,814 | -0.12(-0.33%) |
Oct 26, 2009 | 36.39 | 36.95 | 36.22 | 36.35 | 9,448,373 | -0.04(-0.12%) |
Oct 23, 2009 | 36.55 | 36.66 | 36.24 | 36.39 | 6,925,778 | -0.28(-0.77%) |
Oct 22, 2009 | 35.47 | 36.83 | 35.00 | 36.68 | 15,525,587 | +2.61(+7.66%) |
Oct 21, 2009 | 34.37 | 34.74 | 33.02 | 34.07 | 6,282,221 | -0.31(-0.91%) |
Oct 20, 2009 | 34.32 | 34.53 | 34.31 | 34.38 | 4,118,422 | -0.24(-0.70%) |
Oct 19, 2009 | 34.63 | 34.80 | 34.32 | 34.62 | 5,600,739 | +0.09(+0.27%) |
Oct 16, 2009 | 34.26 | 34.73 | 34.17 | 34.53 | 7,011,279 | +0.09(+0.25%) |
Oct 15, 2009 | 34.06 | 34.46 | 33.98 | 34.44 | 6,717,890 | -0.08(-0.23%) |
Oct 14, 2009 | 34.46 | 34.56 | 34.19 | 34.52 | 7,366,362 | +0.45(+1.33%) |
Oct 13, 2009 | 34.47 | 34.69 | 34.05 | 34.07 | 6,843,152 | -0.57(-1.66%) |
Oct 12, 2009 | 34.64 | 34.82 | 34.56 | 34.64 | 4,759,185 | +0.01(+0.04%) |
Oct 09, 2009 | 34.28 | 34.70 | 34.17 | 34.63 | 7,334,450 | +0.33(+0.95%) |
Oct 08, 2009 | 34.90 | 35.02 | 34.30 | 34.30 | 8,609,104 | -0.41(-1.19%) |
Oct 07, 2009 | 35.04 | 35.10 | 34.61 | 34.71 | 7,332,480 | -0.43(-1.21%) |
Oct 06, 2009 | 34.92 | 35.58 | 34.67 | 35.14 | 8,725,301 | +0.38(+1.10%) |
Oct 05, 2009 | 34.79 | 34.88 | 34.22 | 34.75 | 6,021,040 | -0.04(-0.10%) |
Oct 02, 2009 | 34.20 | 35.42 | 34.05 | 34.79 | 6,978,232 | +0.19(+0.55%) |