Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.78 | 36.38 | 36.38 | 36.38 | 3,717,344 | -0.51(-1.39%) |
Dec 30, 2009 | 36.94 | 37.13 | 36.69 | 36.90 | 4,094,738 | -0.23(-0.63%) |
Dec 29, 2009 | 36.78 | 37.23 | 36.78 | 37.13 | 4,063,050 | +0.37(+1.02%) |
Dec 28, 2009 | 37.01 | 37.01 | 36.61 | 36.76 | 2,819,857 | -0.10(-0.28%) |
Dec 24, 2009 | 36.90 | 37.00 | 36.81 | 36.86 | 1,079,753 | +0.08(+0.21%) |
Dec 23, 2009 | 37.03 | 37.25 | 36.69 | 36.78 | 4,205,774 | -0.37(-0.99%) |
Dec 22, 2009 | 37.30 | 37.46 | 37.06 | 37.15 | 4,928,076 | +0.10(+0.27%) |
Dec 21, 2009 | 36.85 | 37.21 | 36.85 | 37.05 | 5,034,257 | +0.28(+0.76%) |
Dec 18, 2009 | 37.12 | 37.25 | 36.58 | 36.77 | 8,883,213 | -0.16(-0.43%) |
Dec 17, 2009 | 36.92 | 37.09 | 36.45 | 36.93 | 6,544,266 | -0.91(-2.41%) |
Dec 16, 2009 | 37.65 | 37.89 | 37.33 | 37.84 | 7,030,070 | +0.27(+0.71%) |
Dec 15, 2009 | 37.33 | 37.84 | 37.24 | 37.58 | 7,384,674 | +0.16(+0.44%) |
Dec 14, 2009 | 37.20 | 37.42 | 37.09 | 37.41 | 5,699,890 | +0.62(+1.69%) |
Dec 11, 2009 | 36.69 | 37.25 | 36.57 | 36.79 | 7,848,133 | +0.24(+0.66%) |
Dec 10, 2009 | 36.84 | 37.06 | 36.31 | 36.55 | 7,839,918 | -0.08(-0.23%) |
Dec 09, 2009 | 36.80 | 36.90 | 36.40 | 36.63 | 6,495,980 | +0.01(+0.03%) |
Dec 08, 2009 | 37.20 | 37.20 | 36.44 | 36.62 | 10,059,215 | -0.08(-0.22%) |
Dec 07, 2009 | 36.76 | 36.76 | 36.53 | 36.70 | 6,872,423 | +0.00(+0.00%) |
Dec 04, 2009 | 36.97 | 37.10 | 36.36 | 36.70 | 7,850,480 | +0.19(+0.52%) |
Dec 03, 2009 | 36.71 | 36.87 | 36.47 | 36.51 | 8,371,498 | -0.21(-0.57%) |
Dec 02, 2009 | 36.73 | 36.94 | 36.57 | 36.72 | 6,412,396 | +0.01(+0.03%) |
Dec 01, 2009 | 36.72 | 36.88 | 36.59 | 36.71 | 6,305,204 | +0.26(+0.71%) |
Nov 30, 2009 | 36.31 | 36.76 | 36.15 | 36.45 | 6,813,941 | +0.03(+0.07%) |
Nov 27, 2009 | 36.23 | 36.61 | 35.84 | 36.42 | 3,283,947 | -0.49(-1.32%) |
Nov 25, 2009 | 36.80 | 37.07 | 36.75 | 36.91 | 4,737,750 | +0.19(+0.52%) |
Nov 24, 2009 | 36.91 | 37.05 | 36.58 | 36.72 | 5,714,737 | -0.16(-0.45%) |
Nov 23, 2009 | 36.78 | 37.29 | 36.67 | 36.88 | 6,396,718 | +0.41(+1.13%) |
Nov 20, 2009 | 36.04 | 36.55 | 36.04 | 36.47 | 6,666,358 | +0.22(+0.61%) |
Nov 19, 2009 | 36.14 | 36.32 | 35.83 | 36.25 | 6,277,523 | -0.13(-0.37%) |
Nov 18, 2009 | 36.16 | 36.45 | 35.89 | 36.38 | 6,793,757 | +0.19(+0.53%) |
Nov 17, 2009 | 36.44 | 36.55 | 36.09 | 36.19 | 5,906,446 | -0.42(-1.16%) |
Nov 16, 2009 | 36.19 | 36.93 | 36.15 | 36.62 | 6,676,447 | +0.67(+1.85%) |
Nov 13, 2009 | 36.15 | 36.17 | 35.86 | 35.95 | 7,012,424 | -0.09(-0.25%) |
Nov 12, 2009 | 36.78 | 36.78 | 35.88 | 36.04 | 8,373,270 | -0.79(-2.14%) |
Nov 11, 2009 | 36.29 | 37.09 | 36.16 | 36.83 | 9,596,183 | +0.77(+2.15%) |
Nov 10, 2009 | 35.60 | 36.20 | 35.52 | 36.05 | 8,002,846 | +0.41(+1.16%) |
Nov 09, 2009 | 34.94 | 35.72 | 34.88 | 35.64 | 8,042,579 | +0.85(+2.44%) |
Nov 06, 2009 | 34.49 | 34.90 | 34.28 | 34.79 | 5,165,816 | +0.42(+1.24%) |
Nov 05, 2009 | 34.02 | 34.59 | 34.02 | 34.37 | 4,658,321 | +0.44(+1.29%) |
Nov 04, 2009 | 34.65 | 34.89 | 33.91 | 33.93 | 6,486,619 | -0.44(-1.29%) |
Nov 03, 2009 | 34.28 | 34.60 | 34.16 | 34.37 | 6,731,699 | +0.12(+0.35%) |
Nov 02, 2009 | 34.10 | 34.36 | 33.72 | 34.25 | 6,627,876 | +0.21(+0.61%) |
Oct 30, 2009 | 34.63 | 34.81 | 33.99 | 34.04 | 8,652,178 | -0.80(-2.29%) |
Oct 29, 2009 | 34.63 | 34.99 | 34.44 | 34.84 | 5,159,029 | +0.36(+1.05%) |
Oct 28, 2009 | 34.50 | 34.93 | 34.40 | 34.48 | 7,514,602 | -0.08(-0.24%) |
Oct 27, 2009 | 34.63 | 34.75 | 34.25 | 34.56 | 9,233,477 | -0.01(-0.04%) |
Oct 26, 2009 | 35.31 | 35.76 | 34.41 | 34.58 | 13,980,128 | -0.75(-2.12%) |
Oct 23, 2009 | 35.44 | 35.50 | 35.10 | 35.32 | 9,564,126 | -0.89(-2.45%) |
Oct 22, 2009 | 36.12 | 36.40 | 35.39 | 36.21 | 8,717,240 | +0.00(+0.00%) |
Oct 21, 2009 | 36.46 | 36.95 | 35.95 | 36.21 | 7,022,096 | -0.40(-1.09%) |
Oct 20, 2009 | 36.36 | 36.73 | 36.32 | 36.61 | 5,252,296 | +0.07(+0.19%) |
Oct 19, 2009 | 36.34 | 36.63 | 36.22 | 36.54 | 4,318,603 | +0.32(+0.88%) |
Oct 16, 2009 | 36.25 | 36.38 | 35.96 | 36.22 | 7,095,057 | -0.37(-1.02%) |
Oct 15, 2009 | 36.19 | 36.66 | 35.96 | 36.60 | 6,660,299 | +0.32(+0.87%) |
Oct 14, 2009 | 35.58 | 36.33 | 35.54 | 36.28 | 7,679,707 | +0.94(+2.66%) |
Oct 13, 2009 | 35.48 | 35.48 | 34.96 | 35.34 | 5,417,313 | -0.13(-0.36%) |
Oct 12, 2009 | 35.64 | 35.79 | 35.24 | 35.47 | 3,436,143 | -0.03(-0.07%) |
Oct 09, 2009 | 35.70 | 35.81 | 35.29 | 35.50 | 5,203,033 | -0.23(-0.64%) |
Oct 08, 2009 | 35.36 | 35.95 | 35.34 | 35.72 | 11,046,184 | +0.44(+1.26%) |
Oct 07, 2009 | 35.20 | 35.39 | 34.98 | 35.28 | 3,704,861 | +0.03(+0.07%) |
Oct 06, 2009 | 35.42 | 35.82 | 35.10 | 35.25 | 6,446,754 | -0.01(-0.04%) |
Oct 05, 2009 | 34.91 | 35.33 | 34.61 | 35.27 | 5,585,823 | +0.42(+1.22%) |
Oct 02, 2009 | 34.74 | 35.18 | 34.62 | 34.84 | 7,369,801 | -0.16(-0.47%) |