Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.03 | 32.74 | 32.74 | 32.74 | 4,780,497 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.97 | 32.65 | 32.96 | 4,344,287 | +0.08(+0.25%) |
Dec 29, 2009 | 32.94 | 33.00 | 32.76 | 32.88 | 5,556,743 | +0.09(+0.27%) |
Dec 28, 2009 | 32.91 | 33.15 | 32.69 | 32.80 | 6,199,459 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.84 | 32.93 | 2,229,043 | -0.14(-0.41%) |
Dec 23, 2009 | 33.14 | 33.24 | 32.80 | 33.07 | 6,854,196 | +0.04(+0.12%) |
Dec 22, 2009 | 33.38 | 33.42 | 32.76 | 33.03 | 7,624,663 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.52 | 32.52 | 33.39 | 11,852,859 | +0.74(+2.26%) |
Dec 18, 2009 | 32.26 | 32.73 | 31.75 | 32.65 | 15,502,537 | +0.50(+1.56%) |
Dec 17, 2009 | 32.04 | 32.45 | 31.88 | 32.15 | 11,245,394 | -0.01(-0.02%) |
Dec 16, 2009 | 32.41 | 32.49 | 32.13 | 32.16 | 7,949,246 | -0.10(-0.31%) |
Dec 15, 2009 | 32.33 | 32.42 | 32.06 | 32.26 | 10,375,680 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.43 | 32.18 | 32.38 | 13,265,744 | +0.62(+1.94%) |
Dec 11, 2009 | 31.25 | 31.83 | 31.18 | 31.77 | 11,158,557 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.25 | 30.58 | 31.13 | 11,443,809 | +0.47(+1.52%) |
Dec 09, 2009 | 30.93 | 30.95 | 30.53 | 30.66 | 9,814,541 | -0.39(-1.24%) |
Dec 08, 2009 | 31.20 | 31.27 | 30.74 | 31.05 | 9,411,234 | -0.32(-1.01%) |
Dec 07, 2009 | 30.89 | 31.48 | 30.89 | 31.37 | 12,767,842 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.94 | 30.58 | 30.89 | 25,870,388 | -0.48(-1.53%) |
Dec 03, 2009 | 31.87 | 31.98 | 31.17 | 31.37 | 21,225,684 | -0.93(-2.87%) |
Dec 02, 2009 | 31.64 | 32.35 | 31.59 | 32.30 | 16,645,321 | +0.64(+2.01%) |
Dec 01, 2009 | 31.86 | 31.98 | 31.57 | 31.67 | 14,097,832 | +0.15(+0.47%) |
Nov 30, 2009 | 32.12 | 32.27 | 31.13 | 31.52 | 19,010,514 | -0.77(-2.39%) |
Nov 27, 2009 | 31.76 | 32.45 | 31.56 | 32.29 | 6,270,148 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.52 | 32.07 | 32.38 | 6,403,257 | +0.25(+0.78%) |
Nov 24, 2009 | 31.88 | 32.19 | 31.85 | 32.13 | 8,661,460 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.44 | 31.92 | 31.99 | 10,602,319 | -0.14(-0.42%) |
Nov 20, 2009 | 32.31 | 32.61 | 31.95 | 32.13 | 11,419,081 | -0.30(-0.92%) |
Nov 19, 2009 | 32.45 | 32.58 | 32.14 | 32.42 | 12,921,601 | +0.02(+0.06%) |
Nov 18, 2009 | 32.66 | 32.67 | 32.30 | 32.40 | 17,125,868 | -0.49(-1.50%) |
Nov 17, 2009 | 34.05 | 34.12 | 32.03 | 32.90 | 34,812,208 | -1.03(-3.02%) |
Nov 16, 2009 | 33.25 | 33.96 | 33.22 | 33.92 | 16,257,793 | +0.88(+2.65%) |
Nov 13, 2009 | 32.78 | 33.11 | 32.49 | 33.05 | 14,869,358 | +0.04(+0.12%) |
Nov 12, 2009 | 33.81 | 33.99 | 32.85 | 33.01 | 13,961,475 | -0.80(-2.35%) |
Nov 11, 2009 | 34.25 | 34.41 | 33.59 | 33.80 | 7,863,091 | -0.26(-0.75%) |
Nov 10, 2009 | 34.02 | 34.30 | 33.69 | 34.06 | 6,585,457 | +0.03(+0.08%) |
Nov 09, 2009 | 33.69 | 34.06 | 33.42 | 34.03 | 13,034,931 | +0.51(+1.51%) |
Nov 06, 2009 | 33.46 | 33.71 | 33.15 | 33.52 | 7,847,611 | +0.51(+1.54%) |
Nov 05, 2009 | 33.23 | 33.58 | 32.65 | 33.02 | 12,269,130 | -0.22(-0.65%) |
Nov 04, 2009 | 33.32 | 33.59 | 33.13 | 33.23 | 10,722,367 | +0.01(+0.04%) |
Nov 03, 2009 | 33.13 | 33.61 | 32.82 | 33.22 | 10,555,635 | -0.06(-0.18%) |
Nov 02, 2009 | 32.80 | 33.52 | 32.59 | 33.28 | 10,574,847 | +0.61(+1.88%) |
Oct 30, 2009 | 33.34 | 33.94 | 32.65 | 32.67 | 15,070,919 | -0.74(-2.22%) |
Oct 29, 2009 | 32.93 | 33.46 | 32.72 | 33.41 | 11,002,364 | +0.87(+2.67%) |
Oct 28, 2009 | 33.11 | 33.44 | 32.48 | 32.54 | 14,188,366 | -0.14(-0.43%) |
Oct 27, 2009 | 32.97 | 33.27 | 32.49 | 32.68 | 9,684,899 | -0.29(-0.88%) |
Oct 26, 2009 | 33.15 | 33.73 | 32.80 | 32.97 | 7,342,750 | -0.10(-0.31%) |
Oct 23, 2009 | 33.07 | 33.23 | 32.92 | 33.07 | 8,853,045 | -0.31(-0.93%) |
Oct 22, 2009 | 33.06 | 33.69 | 32.93 | 33.38 | 10,137,517 | +0.40(+1.21%) |
Oct 21, 2009 | 33.90 | 34.24 | 32.92 | 32.98 | 11,686,647 | -0.72(-2.14%) |
Oct 20, 2009 | 33.44 | 33.85 | 33.40 | 33.71 | 6,431,295 | -0.28(-0.83%) |
Oct 19, 2009 | 33.90 | 34.20 | 33.76 | 33.99 | 7,661,079 | +0.21(+0.62%) |
Oct 16, 2009 | 33.91 | 33.95 | 33.49 | 33.78 | 10,035,205 | -0.23(-0.67%) |
Oct 15, 2009 | 34.48 | 34.50 | 33.73 | 34.01 | 12,793,603 | -0.63(-1.81%) |
Oct 14, 2009 | 34.35 | 34.92 | 33.96 | 34.64 | 13,764,262 | +0.84(+2.50%) |
Oct 13, 2009 | 33.48 | 34.30 | 33.46 | 33.79 | 11,380,277 | +0.34(+1.01%) |
Oct 12, 2009 | 34.17 | 34.23 | 33.42 | 33.46 | 10,782,149 | -0.20(-0.58%) |
Oct 09, 2009 | 33.33 | 33.69 | 33.11 | 33.65 | 12,232,610 | +0.37(+1.11%) |
Oct 08, 2009 | 32.18 | 33.48 | 32.05 | 33.28 | 17,931,340 | +0.56(+1.71%) |
Oct 07, 2009 | 32.36 | 32.82 | 32.28 | 32.72 | 10,839,150 | +0.28(+0.87%) |
Oct 06, 2009 | 32.10 | 32.50 | 32.10 | 32.44 | 10,489,925 | +0.78(+2.47%) |
Oct 05, 2009 | 31.14 | 31.78 | 31.09 | 31.66 | 8,085,395 | +0.61(+1.98%) |
Oct 02, 2009 | 31.05 | 31.39 | 30.85 | 31.04 | 9,035,277 | -0.37(-1.18%) |