Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.61 | 35.38 | 35.38 | 35.38 | 3,269,587 | -0.28(-0.80%) |
Dec 30, 2009 | 35.29 | 35.79 | 35.17 | 35.66 | 2,759,792 | +0.28(+0.78%) |
Dec 29, 2009 | 35.35 | 35.54 | 35.25 | 35.39 | 3,228,683 | +0.03(+0.08%) |
Dec 28, 2009 | 35.37 | 35.44 | 35.22 | 35.36 | 3,425,460 | -0.08(-0.22%) |
Dec 24, 2009 | 34.88 | 35.48 | 34.88 | 35.44 | 1,747,910 | +0.54(+1.55%) |
Dec 23, 2009 | 34.71 | 34.98 | 34.61 | 34.90 | 3,445,005 | +0.17(+0.49%) |
Dec 22, 2009 | 34.56 | 34.78 | 34.42 | 34.73 | 4,061,322 | +0.20(+0.58%) |
Dec 21, 2009 | 34.27 | 34.79 | 34.08 | 34.53 | 4,829,049 | +0.37(+1.08%) |
Dec 18, 2009 | 34.42 | 34.64 | 33.98 | 34.16 | 13,575,229 | -0.17(-0.50%) |
Dec 17, 2009 | 35.12 | 35.28 | 34.29 | 34.33 | 8,120,549 | -0.96(-2.71%) |
Dec 16, 2009 | 35.89 | 36.00 | 35.13 | 35.29 | 7,118,585 | -0.48(-1.35%) |
Dec 15, 2009 | 36.12 | 36.28 | 35.66 | 35.77 | 5,732,803 | -0.43(-1.20%) |
Dec 14, 2009 | 35.93 | 36.20 | 35.92 | 36.20 | 4,624,375 | +0.23(+0.63%) |
Dec 11, 2009 | 36.06 | 36.19 | 35.74 | 35.98 | 5,917,518 | -0.04(-0.12%) |
Dec 10, 2009 | 35.55 | 36.05 | 35.55 | 36.02 | 4,673,254 | +0.47(+1.32%) |
Dec 09, 2009 | 35.37 | 35.61 | 35.32 | 35.55 | 5,575,775 | +0.13(+0.36%) |
Dec 08, 2009 | 35.57 | 35.74 | 35.35 | 35.42 | 5,699,835 | -0.46(-1.29%) |
Dec 07, 2009 | 36.12 | 36.34 | 35.80 | 35.88 | 5,657,536 | -0.33(-0.92%) |
Dec 04, 2009 | 36.81 | 37.07 | 35.59 | 36.22 | 8,591,310 | -0.28(-0.78%) |
Dec 03, 2009 | 37.47 | 37.49 | 36.39 | 36.50 | 8,010,087 | -0.86(-2.30%) |
Dec 02, 2009 | 37.20 | 37.54 | 37.05 | 37.36 | 4,799,471 | +0.04(+0.09%) |
Dec 01, 2009 | 37.46 | 37.51 | 37.21 | 37.32 | 5,470,232 | +0.15(+0.40%) |
Nov 30, 2009 | 36.81 | 37.28 | 36.67 | 37.17 | 7,069,368 | +0.53(+1.43%) |
Nov 27, 2009 | 36.85 | 37.21 | 36.46 | 36.65 | 3,428,902 | -0.79(-2.10%) |
Nov 25, 2009 | 37.60 | 37.80 | 37.36 | 37.44 | 4,051,529 | -0.23(-0.62%) |
Nov 24, 2009 | 37.64 | 37.70 | 37.39 | 37.67 | 4,299,745 | +0.09(+0.23%) |
Nov 23, 2009 | 37.31 | 37.85 | 37.31 | 37.59 | 5,970,512 | +0.42(+1.13%) |
Nov 20, 2009 | 37.31 | 37.37 | 37.07 | 37.17 | 5,788,177 | -0.21(-0.57%) |
Nov 19, 2009 | 37.55 | 37.86 | 37.05 | 37.38 | 6,081,114 | -0.33(-0.88%) |
Nov 18, 2009 | 37.83 | 37.95 | 37.56 | 37.71 | 5,322,439 | +0.00(+0.00%) |
Nov 17, 2009 | 37.86 | 37.90 | 37.54 | 37.71 | 4,931,830 | +0.15(+0.40%) |
Nov 16, 2009 | 38.17 | 38.17 | 37.42 | 37.56 | 6,360,793 | -0.24(-0.64%) |
Nov 13, 2009 | 38.05 | 38.22 | 37.61 | 37.81 | 5,105,385 | +0.10(+0.26%) |
Nov 12, 2009 | 38.39 | 38.49 | 37.49 | 37.71 | 6,821,460 | -0.83(-2.15%) |
Nov 11, 2009 | 38.63 | 38.65 | 38.20 | 38.54 | 5,676,101 | +0.27(+0.70%) |
Nov 10, 2009 | 37.91 | 38.38 | 37.89 | 38.27 | 6,863,936 | +0.23(+0.62%) |
Nov 09, 2009 | 37.14 | 38.24 | 37.08 | 38.03 | 10,973,175 | +1.21(+3.28%) |
Nov 06, 2009 | 36.14 | 37.05 | 35.88 | 36.83 | 7,757,842 | +0.89(+2.49%) |
Nov 05, 2009 | 35.85 | 36.17 | 35.52 | 35.93 | 5,806,050 | +0.34(+0.96%) |
Nov 04, 2009 | 35.90 | 36.56 | 35.53 | 35.59 | 8,272,452 | +0.06(+0.16%) |
Nov 03, 2009 | 35.47 | 35.75 | 35.21 | 35.54 | 5,549,541 | -0.09(-0.24%) |
Nov 02, 2009 | 35.49 | 36.37 | 35.39 | 35.62 | 8,494,653 | +0.29(+0.82%) |
Oct 30, 2009 | 36.71 | 36.71 | 35.27 | 35.33 | 12,443,772 | -1.50(-4.08%) |
Oct 29, 2009 | 35.96 | 36.95 | 35.88 | 36.83 | 7,654,310 | +1.00(+2.79%) |
Oct 28, 2009 | 36.14 | 36.47 | 35.82 | 35.83 | 6,983,468 | -0.40(-1.12%) |
Oct 27, 2009 | 36.37 | 36.67 | 35.98 | 36.24 | 8,563,991 | -0.12(-0.33%) |
Oct 26, 2009 | 36.40 | 36.96 | 36.23 | 36.36 | 9,446,363 | -0.04(-0.12%) |
Oct 23, 2009 | 36.56 | 36.67 | 36.24 | 36.40 | 6,924,304 | -0.28(-0.77%) |
Oct 22, 2009 | 35.48 | 36.83 | 35.01 | 36.68 | 15,522,283 | +2.61(+7.66%) |
Oct 21, 2009 | 34.38 | 34.75 | 33.03 | 34.07 | 6,280,884 | -0.31(-0.91%) |
Oct 20, 2009 | 34.33 | 34.54 | 34.31 | 34.39 | 4,117,546 | -0.24(-0.70%) |
Oct 19, 2009 | 34.63 | 34.80 | 34.33 | 34.63 | 5,599,547 | +0.09(+0.27%) |
Oct 16, 2009 | 34.27 | 34.74 | 34.17 | 34.53 | 7,009,787 | +0.09(+0.25%) |
Oct 15, 2009 | 34.07 | 34.46 | 33.99 | 34.45 | 6,716,461 | -0.08(-0.23%) |
Oct 14, 2009 | 34.47 | 34.56 | 34.19 | 34.53 | 7,364,795 | +0.45(+1.33%) |
Oct 13, 2009 | 34.48 | 34.70 | 34.06 | 34.07 | 6,841,696 | -0.57(-1.66%) |
Oct 12, 2009 | 34.65 | 34.83 | 34.57 | 34.65 | 4,758,173 | +0.01(+0.04%) |
Oct 09, 2009 | 34.29 | 34.71 | 34.18 | 34.63 | 7,332,890 | +0.33(+0.95%) |
Oct 08, 2009 | 34.91 | 35.03 | 34.31 | 34.31 | 8,607,272 | -0.41(-1.19%) |
Oct 07, 2009 | 35.05 | 35.11 | 34.62 | 34.72 | 7,330,919 | -0.43(-1.21%) |
Oct 06, 2009 | 34.92 | 35.59 | 34.68 | 35.15 | 8,723,444 | +0.38(+1.10%) |
Oct 05, 2009 | 34.80 | 34.89 | 34.22 | 34.76 | 6,019,758 | -0.04(-0.10%) |
Oct 02, 2009 | 34.21 | 35.43 | 34.06 | 34.80 | 6,976,747 | +0.19(+0.55%) |