Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.09 | 37.74 | 37.74 | 37.74 | 2,673,576 | +0.02(+0.04%) |
Dec 30, 2009 | 37.84 | 37.96 | 37.72 | 37.72 | 1,814,480 | +0.22(+0.59%) |
Dec 29, 2009 | 37.70 | 37.70 | 37.46 | 37.50 | 1,737,039 | -0.13(-0.34%) |
Dec 28, 2009 | 37.72 | 37.85 | 37.48 | 37.63 | 2,052,507 | +0.18(+0.49%) |
Dec 24, 2009 | 37.08 | 37.54 | 37.08 | 37.44 | 1,221,345 | +0.59(+1.61%) |
Dec 23, 2009 | 36.79 | 36.91 | 36.56 | 36.85 | 2,816,465 | +0.25(+0.69%) |
Dec 22, 2009 | 36.76 | 36.79 | 36.45 | 36.60 | 5,569,193 | +0.27(+0.74%) |
Dec 21, 2009 | 36.27 | 36.64 | 36.11 | 36.33 | 3,384,151 | +0.13(+0.35%) |
Dec 18, 2009 | 36.36 | 36.63 | 36.10 | 36.20 | 4,886,560 | +0.08(+0.22%) |
Dec 17, 2009 | 36.48 | 36.49 | 36.08 | 36.12 | 3,674,354 | -1.35(-3.60%) |
Dec 16, 2009 | 37.63 | 37.66 | 37.38 | 37.47 | 3,161,442 | +0.00(+0.00%) |
Dec 15, 2009 | 37.51 | 37.64 | 37.38 | 37.47 | 2,123,911 | -0.10(-0.27%) |
Dec 14, 2009 | 37.53 | 37.73 | 37.53 | 37.57 | 2,088,456 | +0.21(+0.57%) |
Dec 11, 2009 | 37.42 | 37.46 | 37.21 | 37.36 | 2,599,981 | +0.19(+0.51%) |
Dec 10, 2009 | 37.12 | 37.36 | 37.08 | 37.17 | 4,790,174 | +0.22(+0.60%) |
Dec 09, 2009 | 36.67 | 36.99 | 36.56 | 36.95 | 4,505,393 | +0.43(+1.19%) |
Dec 08, 2009 | 36.94 | 36.94 | 36.34 | 36.52 | 6,826,615 | -0.61(-1.66%) |
Dec 07, 2009 | 36.98 | 37.27 | 36.90 | 37.13 | 5,646,174 | +0.03(+0.08%) |
Dec 04, 2009 | 37.41 | 37.74 | 36.87 | 37.10 | 9,334,084 | +0.48(+1.31%) |
Dec 03, 2009 | 36.75 | 36.99 | 36.44 | 36.62 | 6,059,450 | +0.31(+0.85%) |
Dec 02, 2009 | 36.21 | 36.59 | 36.13 | 36.31 | 4,562,771 | +0.38(+1.05%) |
Dec 01, 2009 | 35.67 | 36.04 | 35.64 | 35.93 | 4,283,352 | +0.95(+2.70%) |
Nov 30, 2009 | 34.92 | 35.03 | 34.55 | 34.99 | 8,407,542 | +0.30(+0.86%) |
Nov 27, 2009 | 34.23 | 35.03 | 34.07 | 34.69 | 6,729,961 | -1.96(-5.34%) |
Nov 25, 2009 | 36.60 | 36.73 | 36.52 | 36.64 | 1,667,585 | +0.24(+0.65%) |
Nov 24, 2009 | 36.49 | 36.95 | 36.19 | 36.41 | 4,455,998 | -0.54(-1.47%) |
Nov 23, 2009 | 36.94 | 37.13 | 36.90 | 36.95 | 6,957,658 | +0.62(+1.71%) |
Nov 20, 2009 | 36.13 | 36.44 | 36.07 | 36.33 | 2,717,559 | +0.25(+0.70%) |
Nov 19, 2009 | 36.26 | 36.37 | 35.87 | 36.08 | 4,770,428 | -0.26(-0.72%) |
Nov 18, 2009 | 36.18 | 36.43 | 36.11 | 36.34 | 3,449,446 | +0.15(+0.41%) |
Nov 17, 2009 | 36.03 | 36.19 | 35.82 | 36.19 | 2,461,396 | -0.20(-0.54%) |
Nov 16, 2009 | 36.05 | 36.60 | 36.04 | 36.38 | 4,503,508 | +0.83(+2.33%) |
Nov 13, 2009 | 35.39 | 35.70 | 35.22 | 35.56 | 2,753,489 | +0.34(+0.96%) |
Nov 12, 2009 | 35.65 | 35.72 | 35.09 | 35.22 | 3,204,587 | -0.85(-2.36%) |
Nov 11, 2009 | 36.35 | 36.48 | 35.94 | 36.07 | 4,452,095 | +0.31(+0.86%) |
Nov 10, 2009 | 35.81 | 35.89 | 35.59 | 35.76 | 2,271,365 | -0.42(-1.16%) |
Nov 09, 2009 | 35.70 | 36.30 | 35.65 | 36.18 | 3,560,093 | +1.10(+3.12%) |
Nov 06, 2009 | 34.88 | 35.23 | 34.77 | 35.08 | 3,873,195 | +0.23(+0.66%) |
Nov 05, 2009 | 34.61 | 34.91 | 34.44 | 34.85 | 3,023,561 | +0.08(+0.23%) |
Nov 04, 2009 | 34.68 | 35.07 | 34.61 | 34.77 | 5,927,663 | +0.94(+2.77%) |
Nov 03, 2009 | 33.43 | 33.96 | 33.32 | 33.84 | 7,758,028 | -0.17(-0.49%) |
Nov 02, 2009 | 34.25 | 34.55 | 33.54 | 34.00 | 9,706,010 | +0.20(+0.58%) |
Oct 30, 2009 | 34.81 | 34.86 | 33.61 | 33.80 | 6,805,970 | -1.64(-4.63%) |
Oct 29, 2009 | 34.55 | 35.59 | 34.55 | 35.44 | 4,772,242 | +1.19(+3.48%) |
Oct 28, 2009 | 35.07 | 35.07 | 34.20 | 34.25 | 6,295,403 | -1.47(-4.13%) |
Oct 27, 2009 | 35.97 | 36.23 | 35.63 | 35.73 | 3,664,175 | -0.32(-0.90%) |
Oct 26, 2009 | 36.60 | 36.82 | 35.95 | 36.05 | 4,721,915 | +0.24(+0.66%) |
Oct 23, 2009 | 35.92 | 35.95 | 35.63 | 35.82 | 4,025,258 | -0.03(-0.09%) |
Oct 22, 2009 | 35.53 | 35.91 | 35.22 | 35.85 | 4,379,179 | -0.28(-0.76%) |
Oct 21, 2009 | 36.21 | 36.71 | 36.04 | 36.12 | 4,350,682 | -0.33(-0.91%) |
Oct 20, 2009 | 36.38 | 36.57 | 36.36 | 36.45 | 5,609,998 | -0.58(-1.58%) |
Oct 19, 2009 | 36.58 | 37.12 | 36.51 | 37.04 | 3,346,983 | +0.71(+1.95%) |
Oct 16, 2009 | 36.25 | 36.52 | 36.07 | 36.33 | 7,365,157 | -1.25(-3.32%) |
Oct 15, 2009 | 37.26 | 37.65 | 37.23 | 37.57 | 5,842,975 | -0.02(-0.04%) |
Oct 14, 2009 | 37.19 | 37.59 | 37.05 | 37.59 | 4,909,331 | +1.25(+3.45%) |
Oct 13, 2009 | 36.40 | 36.47 | 36.17 | 36.34 | 4,294,812 | -0.24(-0.67%) |
Oct 12, 2009 | 36.67 | 36.75 | 36.43 | 36.58 | 2,904,667 | -0.17(-0.47%) |
Oct 09, 2009 | 36.76 | 36.92 | 36.62 | 36.75 | 4,493,769 | +0.59(+1.64%) |
Oct 08, 2009 | 36.03 | 36.26 | 35.84 | 36.16 | 4,024,176 | +0.55(+1.55%) |
Oct 07, 2009 | 35.44 | 35.68 | 35.32 | 35.61 | 4,871,444 | -0.52(-1.44%) |
Oct 06, 2009 | 36.05 | 36.41 | 35.96 | 36.13 | 6,204,672 | -0.02(-0.04%) |
Oct 05, 2009 | 35.63 | 36.26 | 35.56 | 36.15 | 4,481,759 | +0.58(+1.64%) |
Oct 02, 2009 | 35.33 | 35.63 | 35.01 | 35.56 | 6,006,242 | -0.22(-0.62%) |