Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.19 | 36.79 | 36.79 | 36.79 | 3,676,420 | -0.52(-1.39%) |
Dec 30, 2009 | 37.35 | 37.54 | 37.10 | 37.31 | 4,049,659 | -0.24(-0.63%) |
Dec 29, 2009 | 37.19 | 37.64 | 37.19 | 37.55 | 4,018,320 | +0.38(+1.02%) |
Dec 28, 2009 | 37.42 | 37.42 | 37.02 | 37.17 | 2,788,813 | -0.10(-0.28%) |
Dec 24, 2009 | 37.31 | 37.42 | 37.22 | 37.27 | 1,067,866 | +0.08(+0.21%) |
Dec 23, 2009 | 37.44 | 37.66 | 37.10 | 37.19 | 4,159,473 | -0.37(-0.99%) |
Dec 22, 2009 | 37.72 | 37.88 | 37.47 | 37.56 | 4,873,823 | +0.10(+0.27%) |
Dec 21, 2009 | 37.26 | 37.63 | 37.26 | 37.46 | 4,978,835 | +0.28(+0.76%) |
Dec 18, 2009 | 37.53 | 37.66 | 36.99 | 37.18 | 8,785,417 | -0.16(-0.43%) |
Dec 17, 2009 | 37.33 | 37.50 | 36.85 | 37.34 | 6,472,220 | -0.92(-2.41%) |
Dec 16, 2009 | 38.06 | 38.31 | 37.75 | 38.26 | 6,952,676 | +0.27(+0.71%) |
Dec 15, 2009 | 37.75 | 38.26 | 37.65 | 37.99 | 7,303,376 | +0.17(+0.44%) |
Dec 14, 2009 | 37.61 | 37.83 | 37.51 | 37.83 | 5,637,140 | +0.63(+1.69%) |
Dec 11, 2009 | 37.10 | 37.66 | 36.97 | 37.20 | 7,761,733 | +0.24(+0.66%) |
Dec 10, 2009 | 37.25 | 37.47 | 36.71 | 36.96 | 7,753,608 | -0.08(-0.22%) |
Dec 09, 2009 | 37.21 | 37.31 | 36.81 | 37.04 | 6,424,466 | +0.01(+0.03%) |
Dec 08, 2009 | 37.62 | 37.62 | 36.85 | 37.03 | 9,948,473 | -0.08(-0.22%) |
Dec 07, 2009 | 37.17 | 37.17 | 36.94 | 37.11 | 6,796,765 | +0.00(+0.00%) |
Dec 04, 2009 | 37.38 | 37.51 | 36.77 | 37.11 | 7,764,054 | +0.19(+0.52%) |
Dec 03, 2009 | 37.12 | 37.28 | 36.88 | 36.92 | 8,279,336 | -0.21(-0.57%) |
Dec 02, 2009 | 37.14 | 37.35 | 36.98 | 37.13 | 6,341,802 | +0.01(+0.03%) |
Dec 01, 2009 | 37.13 | 37.30 | 36.99 | 37.12 | 6,235,790 | +0.26(+0.71%) |
Nov 30, 2009 | 36.71 | 37.17 | 36.55 | 36.85 | 6,738,926 | +0.03(+0.07%) |
Nov 27, 2009 | 36.63 | 37.02 | 36.24 | 36.83 | 3,247,794 | -0.49(-1.32%) |
Nov 25, 2009 | 37.21 | 37.48 | 37.15 | 37.32 | 4,685,592 | +0.19(+0.52%) |
Nov 24, 2009 | 37.32 | 37.46 | 36.99 | 37.13 | 5,651,824 | -0.17(-0.45%) |
Nov 23, 2009 | 37.19 | 37.71 | 37.08 | 37.30 | 6,326,297 | +0.42(+1.13%) |
Nov 20, 2009 | 36.44 | 36.96 | 36.44 | 36.88 | 6,592,968 | +0.22(+0.61%) |
Nov 19, 2009 | 36.54 | 36.72 | 36.23 | 36.65 | 6,208,414 | -0.13(-0.37%) |
Nov 18, 2009 | 36.56 | 36.85 | 36.29 | 36.79 | 6,718,965 | +0.19(+0.53%) |
Nov 17, 2009 | 36.85 | 36.96 | 36.49 | 36.60 | 5,841,422 | -0.43(-1.16%) |
Nov 16, 2009 | 36.59 | 37.34 | 36.55 | 37.03 | 6,602,946 | +0.67(+1.85%) |
Nov 13, 2009 | 36.55 | 36.58 | 36.26 | 36.35 | 6,935,224 | -0.09(-0.25%) |
Nov 12, 2009 | 37.19 | 37.19 | 36.28 | 36.44 | 8,281,089 | -0.80(-2.14%) |
Nov 11, 2009 | 36.69 | 37.50 | 36.56 | 37.24 | 9,490,538 | +0.78(+2.15%) |
Nov 10, 2009 | 35.99 | 36.60 | 35.92 | 36.45 | 7,914,743 | +0.42(+1.16%) |
Nov 09, 2009 | 35.33 | 36.12 | 35.27 | 36.04 | 7,954,038 | +0.86(+2.44%) |
Nov 06, 2009 | 34.88 | 35.29 | 34.66 | 35.18 | 5,108,945 | +0.43(+1.24%) |
Nov 05, 2009 | 34.40 | 34.98 | 34.40 | 34.75 | 4,607,037 | +0.44(+1.29%) |
Nov 04, 2009 | 35.04 | 35.28 | 34.29 | 34.31 | 6,415,207 | -0.45(-1.29%) |
Nov 03, 2009 | 34.67 | 34.99 | 34.54 | 34.76 | 6,657,589 | +0.12(+0.35%) |
Nov 02, 2009 | 34.48 | 34.74 | 34.10 | 34.63 | 6,554,910 | +0.21(+0.61%) |
Oct 30, 2009 | 35.02 | 35.20 | 34.37 | 34.42 | 8,556,926 | -0.81(-2.29%) |
Oct 29, 2009 | 35.02 | 35.38 | 34.83 | 35.23 | 5,102,233 | +0.37(+1.05%) |
Oct 28, 2009 | 34.88 | 35.32 | 34.78 | 34.86 | 7,431,874 | -0.08(-0.24%) |
Oct 27, 2009 | 35.01 | 35.13 | 34.63 | 34.95 | 9,131,826 | -0.01(-0.04%) |
Oct 26, 2009 | 35.70 | 36.15 | 34.79 | 34.96 | 13,826,221 | -0.76(-2.12%) |
Oct 23, 2009 | 35.84 | 35.89 | 35.49 | 35.72 | 9,458,835 | -0.90(-2.45%) |
Oct 22, 2009 | 36.53 | 36.80 | 35.79 | 36.62 | 8,621,272 | +0.00(+0.00%) |
Oct 21, 2009 | 36.87 | 37.37 | 36.35 | 36.62 | 6,944,790 | -0.40(-1.09%) |
Oct 20, 2009 | 36.77 | 37.13 | 36.72 | 37.02 | 5,194,474 | +0.07(+0.19%) |
Oct 19, 2009 | 36.74 | 37.04 | 36.63 | 36.95 | 4,271,060 | +0.32(+0.88%) |
Oct 16, 2009 | 36.65 | 36.78 | 36.36 | 36.63 | 7,016,947 | -0.38(-1.02%) |
Oct 15, 2009 | 36.60 | 37.06 | 36.36 | 37.01 | 6,586,975 | +0.32(+0.87%) |
Oct 14, 2009 | 35.98 | 36.73 | 35.94 | 36.69 | 7,595,161 | +0.95(+2.66%) |
Oct 13, 2009 | 35.87 | 35.87 | 35.35 | 35.74 | 5,357,674 | -0.13(-0.36%) |
Oct 12, 2009 | 36.04 | 36.19 | 35.63 | 35.87 | 3,398,314 | -0.03(-0.07%) |
Oct 09, 2009 | 36.10 | 36.20 | 35.68 | 35.89 | 5,145,753 | -0.23(-0.64%) |
Oct 08, 2009 | 35.75 | 36.35 | 35.73 | 36.12 | 10,924,576 | +0.45(+1.26%) |
Oct 07, 2009 | 35.59 | 35.78 | 35.36 | 35.67 | 3,664,074 | +0.03(+0.07%) |
Oct 06, 2009 | 35.81 | 36.22 | 35.49 | 35.65 | 6,375,781 | -0.01(-0.04%) |
Oct 05, 2009 | 35.29 | 35.72 | 34.99 | 35.66 | 5,524,329 | +0.43(+1.22%) |
Oct 02, 2009 | 35.13 | 35.57 | 35.01 | 35.23 | 7,288,667 | -0.17(-0.47%) |