Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.03 | 32.75 | 32.75 | 32.75 | 4,779,655 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.98 | 32.66 | 32.97 | 4,343,521 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.00 | 32.76 | 32.89 | 5,555,764 | +0.09(+0.27%) |
Dec 28, 2009 | 32.92 | 33.16 | 32.70 | 32.80 | 6,198,367 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.85 | 32.94 | 2,228,650 | -0.14(-0.41%) |
Dec 23, 2009 | 33.15 | 33.24 | 32.81 | 33.07 | 6,852,988 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.42 | 32.76 | 33.03 | 7,623,319 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.53 | 32.53 | 33.40 | 11,850,771 | +0.74(+2.26%) |
Dec 18, 2009 | 32.27 | 32.74 | 31.76 | 32.66 | 15,499,806 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.46 | 31.89 | 32.16 | 11,243,413 | -0.01(-0.02%) |
Dec 16, 2009 | 32.42 | 32.50 | 32.13 | 32.16 | 7,947,845 | -0.10(-0.32%) |
Dec 15, 2009 | 32.33 | 32.43 | 32.07 | 32.27 | 10,373,852 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.44 | 32.19 | 32.39 | 13,263,407 | +0.62(+1.94%) |
Dec 11, 2009 | 31.26 | 31.83 | 31.19 | 31.77 | 11,156,591 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.26 | 30.58 | 31.14 | 11,441,793 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,812,812 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.28 | 30.75 | 31.05 | 9,409,576 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,765,592 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.95 | 30.58 | 30.90 | 25,865,830 | -0.48(-1.53%) |
Dec 03, 2009 | 31.87 | 31.99 | 31.18 | 31.38 | 21,221,944 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.35 | 31.60 | 32.31 | 16,642,389 | +0.64(+2.01%) |
Dec 01, 2009 | 31.87 | 31.99 | 31.58 | 31.67 | 14,095,348 | +0.15(+0.47%) |
Nov 30, 2009 | 32.12 | 32.27 | 31.14 | 31.52 | 19,007,166 | -0.77(-2.39%) |
Nov 27, 2009 | 31.77 | 32.46 | 31.56 | 32.29 | 6,269,043 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.08 | 32.38 | 6,402,129 | +0.25(+0.78%) |
Nov 24, 2009 | 31.89 | 32.19 | 31.85 | 32.13 | 8,659,934 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.93 | 32.00 | 10,600,451 | -0.14(-0.42%) |
Nov 20, 2009 | 32.31 | 32.62 | 31.96 | 32.13 | 11,417,069 | -0.30(-0.92%) |
Nov 19, 2009 | 32.46 | 32.58 | 32.14 | 32.43 | 12,919,325 | +0.02(+0.06%) |
Nov 18, 2009 | 32.67 | 32.67 | 32.31 | 32.41 | 17,122,850 | -0.49(-1.50%) |
Nov 17, 2009 | 34.06 | 34.13 | 32.03 | 32.90 | 34,806,080 | -1.03(-3.02%) |
Nov 16, 2009 | 33.26 | 33.96 | 33.23 | 33.93 | 16,254,930 | +0.88(+2.65%) |
Nov 13, 2009 | 32.79 | 33.11 | 32.50 | 33.05 | 14,866,740 | +0.04(+0.12%) |
Nov 12, 2009 | 33.81 | 34.00 | 32.86 | 33.01 | 13,959,017 | -0.80(-2.35%) |
Nov 11, 2009 | 34.25 | 34.42 | 33.60 | 33.81 | 7,861,707 | -0.26(-0.75%) |
Nov 10, 2009 | 34.02 | 34.31 | 33.69 | 34.06 | 6,584,298 | +0.03(+0.08%) |
Nov 09, 2009 | 33.69 | 34.06 | 33.43 | 34.04 | 13,032,636 | +0.51(+1.51%) |
Nov 06, 2009 | 33.46 | 33.71 | 33.16 | 33.53 | 7,846,229 | +0.51(+1.54%) |
Nov 05, 2009 | 33.23 | 33.58 | 32.66 | 33.02 | 12,266,970 | -0.22(-0.65%) |
Nov 04, 2009 | 33.33 | 33.60 | 33.14 | 33.24 | 10,720,479 | +0.01(+0.04%) |
Nov 03, 2009 | 33.14 | 33.62 | 32.83 | 33.23 | 10,553,776 | -0.06(-0.18%) |
Nov 02, 2009 | 32.80 | 33.52 | 32.59 | 33.29 | 10,572,985 | +0.61(+1.88%) |
Oct 30, 2009 | 33.35 | 33.94 | 32.65 | 32.67 | 15,068,265 | -0.74(-2.22%) |
Oct 29, 2009 | 32.94 | 33.46 | 32.72 | 33.42 | 11,000,427 | +0.87(+2.67%) |
Oct 28, 2009 | 33.11 | 33.45 | 32.48 | 32.55 | 14,185,868 | -0.14(-0.43%) |
Oct 27, 2009 | 32.98 | 33.28 | 32.49 | 32.69 | 9,683,194 | -0.29(-0.88%) |
Oct 26, 2009 | 33.16 | 33.73 | 32.80 | 32.98 | 7,341,458 | -0.10(-0.31%) |
Oct 23, 2009 | 33.07 | 33.24 | 32.92 | 33.08 | 8,851,487 | -0.31(-0.93%) |
Oct 22, 2009 | 33.06 | 33.70 | 32.94 | 33.39 | 10,135,732 | +0.40(+1.21%) |
Oct 21, 2009 | 33.91 | 34.25 | 32.93 | 32.99 | 11,684,589 | -0.72(-2.14%) |
Oct 20, 2009 | 33.45 | 33.85 | 33.40 | 33.71 | 6,430,163 | -0.28(-0.83%) |
Oct 19, 2009 | 33.91 | 34.20 | 33.77 | 34.00 | 7,659,730 | +0.21(+0.62%) |
Oct 16, 2009 | 33.91 | 33.96 | 33.50 | 33.79 | 10,033,438 | -0.23(-0.67%) |
Oct 15, 2009 | 34.48 | 34.51 | 33.73 | 34.02 | 12,791,350 | -0.63(-1.81%) |
Oct 14, 2009 | 34.35 | 34.93 | 33.97 | 34.64 | 13,761,838 | +0.84(+2.50%) |
Oct 13, 2009 | 33.48 | 34.31 | 33.47 | 33.80 | 11,378,273 | +0.34(+1.01%) |
Oct 12, 2009 | 34.17 | 34.24 | 33.42 | 33.46 | 10,780,251 | -0.20(-0.58%) |
Oct 09, 2009 | 33.33 | 33.70 | 33.12 | 33.66 | 12,230,456 | +0.37(+1.11%) |
Oct 08, 2009 | 32.18 | 33.49 | 32.06 | 33.29 | 17,928,182 | +0.56(+1.71%) |
Oct 07, 2009 | 32.36 | 32.83 | 32.28 | 32.73 | 10,837,241 | +0.28(+0.87%) |
Oct 06, 2009 | 32.11 | 32.50 | 32.11 | 32.44 | 10,488,078 | +0.78(+2.47%) |
Oct 05, 2009 | 31.15 | 31.78 | 31.09 | 31.66 | 8,083,971 | +0.61(+1.98%) |
Oct 02, 2009 | 31.05 | 31.40 | 30.85 | 31.05 | 9,033,686 | -0.37(-1.18%) |