Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.28 | 31.57 | 31.57 | 31.57 | 734,408 | -0.70(-2.17%) |
Dec 30, 2009 | 32.52 | 32.61 | 31.98 | 32.27 | 847,721 | +0.28(+0.88%) |
Dec 29, 2009 | 32.85 | 33.12 | 31.96 | 31.99 | 967,085 | -0.90(-2.72%) |
Dec 28, 2009 | 32.66 | 33.46 | 32.51 | 32.89 | 1,078,460 | +0.28(+0.86%) |
Dec 24, 2009 | 32.08 | 32.82 | 32.08 | 32.61 | 577,534 | +0.72(+2.25%) |
Dec 23, 2009 | 32.17 | 32.46 | 31.68 | 31.89 | 1,450,091 | -0.38(-1.16%) |
Dec 22, 2009 | 31.98 | 32.73 | 31.66 | 32.26 | 1,629,223 | +0.26(+0.80%) |
Dec 21, 2009 | 32.06 | 32.33 | 31.76 | 32.01 | 1,444,654 | +0.05(+0.16%) |
Dec 18, 2009 | 32.15 | 32.71 | 31.76 | 31.96 | 2,775,567 | +0.34(+1.08%) |
Dec 17, 2009 | 30.26 | 33.00 | 30.26 | 31.62 | 4,713,006 | +1.28(+4.22%) |
Dec 16, 2009 | 31.05 | 31.32 | 30.34 | 30.34 | 1,980,486 | -0.55(-1.79%) |
Dec 15, 2009 | 30.09 | 31.41 | 29.19 | 30.89 | 4,296,463 | -0.08(-0.25%) |
Dec 14, 2009 | 29.92 | 32.50 | 29.44 | 30.97 | 16,536,888 | -3.96(-11.33%) |
Dec 11, 2009 | 34.52 | 35.45 | 34.07 | 34.92 | 1,580,496 | +0.79(+2.32%) |
Dec 10, 2009 | 34.63 | 34.95 | 33.84 | 34.13 | 1,646,801 | -0.26(-0.74%) |
Dec 09, 2009 | 33.69 | 34.63 | 32.90 | 34.39 | 1,693,950 | +0.72(+2.15%) |
Dec 08, 2009 | 34.20 | 34.33 | 33.35 | 33.66 | 1,565,703 | -0.55(-1.62%) |
Dec 07, 2009 | 35.42 | 35.73 | 34.12 | 34.22 | 1,799,443 | -1.27(-3.58%) |
Dec 04, 2009 | 35.11 | 35.80 | 34.10 | 35.49 | 2,539,638 | +1.44(+4.23%) |
Dec 03, 2009 | 33.78 | 34.98 | 33.15 | 34.05 | 2,972,451 | +0.78(+2.33%) |
Dec 02, 2009 | 34.44 | 34.87 | 33.25 | 33.27 | 1,842,446 | -1.16(-3.37%) |
Dec 01, 2009 | 34.03 | 34.87 | 33.98 | 34.43 | 1,640,071 | +0.55(+1.64%) |
Nov 30, 2009 | 32.49 | 33.99 | 32.38 | 33.88 | 2,753,204 | +1.18(+3.60%) |
Nov 27, 2009 | 32.23 | 33.17 | 31.86 | 32.70 | 497,969 | -0.62(-1.87%) |
Nov 25, 2009 | 32.84 | 33.65 | 32.71 | 33.32 | 1,632,813 | +0.57(+1.74%) |
Nov 24, 2009 | 31.99 | 32.85 | 31.78 | 32.75 | 1,769,691 | +0.79(+2.48%) |
Nov 23, 2009 | 33.08 | 33.25 | 31.86 | 31.96 | 1,550,176 | -0.42(-1.29%) |
Nov 20, 2009 | 33.14 | 33.23 | 32.07 | 32.38 | 1,924,405 | -1.01(-3.04%) |
Nov 19, 2009 | 33.53 | 33.71 | 32.95 | 33.39 | 1,513,036 | -0.61(-1.78%) |
Nov 18, 2009 | 33.30 | 34.74 | 32.89 | 34.00 | 2,575,948 | +0.80(+2.41%) |
Nov 17, 2009 | 33.27 | 33.54 | 32.77 | 33.19 | 2,085,948 | -0.08(-0.23%) |
Nov 16, 2009 | 33.94 | 34.08 | 33.19 | 33.27 | 2,048,050 | -0.57(-1.69%) |
Nov 13, 2009 | 33.90 | 34.01 | 33.51 | 33.84 | 1,581,874 | +0.19(+0.56%) |
Nov 12, 2009 | 34.25 | 34.46 | 33.54 | 33.65 | 2,253,641 | -0.67(-1.94%) |
Nov 11, 2009 | 33.83 | 34.52 | 33.73 | 34.32 | 2,905,996 | +1.06(+3.18%) |
Nov 10, 2009 | 32.22 | 33.30 | 32.10 | 33.26 | 2,002,444 | +0.82(+2.52%) |
Nov 09, 2009 | 31.54 | 32.72 | 31.37 | 32.44 | 1,713,083 | +1.16(+3.71%) |
Nov 06, 2009 | 31.26 | 31.43 | 30.45 | 31.28 | 1,449,340 | -0.01(-0.03%) |
Nov 05, 2009 | 30.73 | 31.71 | 30.73 | 31.29 | 2,101,765 | +0.84(+2.74%) |
Nov 04, 2009 | 30.25 | 31.12 | 29.93 | 30.46 | 3,253,273 | +0.37(+1.22%) |
Nov 03, 2009 | 27.84 | 30.27 | 27.84 | 30.09 | 5,114,222 | +2.95(+10.87%) |
Nov 02, 2009 | 26.78 | 27.67 | 26.06 | 27.14 | 2,493,301 | +0.49(+1.82%) |
Oct 30, 2009 | 26.94 | 27.53 | 26.08 | 26.65 | 2,051,559 | -0.42(-1.54%) |
Oct 29, 2009 | 26.17 | 27.24 | 26.01 | 27.07 | 1,360,077 | +1.14(+4.41%) |
Oct 28, 2009 | 27.54 | 27.54 | 25.71 | 25.93 | 2,003,756 | -1.49(-5.44%) |
Oct 27, 2009 | 28.41 | 28.56 | 27.05 | 27.42 | 1,542,760 | -0.72(-2.55%) |
Oct 26, 2009 | 29.19 | 30.03 | 27.98 | 28.14 | 1,545,050 | -1.03(-3.54%) |
Oct 23, 2009 | 29.34 | 29.48 | 29.05 | 29.17 | 968,051 | -0.79(-2.65%) |
Oct 22, 2009 | 29.59 | 30.18 | 28.77 | 29.96 | 1,235,090 | +0.34(+1.15%) |
Oct 21, 2009 | 28.72 | 30.64 | 28.28 | 29.62 | 3,164,944 | +0.83(+2.87%) |
Oct 20, 2009 | 28.15 | 28.85 | 28.14 | 28.79 | 1,292,378 | -0.13(-0.44%) |
Oct 19, 2009 | 28.04 | 29.36 | 28.04 | 28.92 | 1,554,138 | +0.93(+3.32%) |
Oct 16, 2009 | 28.66 | 28.66 | 27.72 | 27.99 | 1,802,513 | -0.78(-2.73%) |
Oct 15, 2009 | 28.64 | 28.88 | 28.21 | 28.78 | 1,693,322 | -0.13(-0.44%) |
Oct 14, 2009 | 29.07 | 29.75 | 28.82 | 28.91 | 2,715,011 | +0.59(+2.08%) |
Oct 13, 2009 | 28.73 | 28.78 | 27.95 | 28.32 | 1,034,494 | -0.46(-1.60%) |
Oct 12, 2009 | 28.86 | 29.63 | 28.50 | 28.78 | 1,732,494 | +0.14(+0.48%) |
Oct 09, 2009 | 28.67 | 28.83 | 28.22 | 28.64 | 1,131,180 | -0.03(-0.12%) |
Oct 08, 2009 | 28.34 | 29.03 | 28.09 | 28.67 | 2,266,821 | +0.44(+1.57%) |
Oct 07, 2009 | 27.05 | 28.35 | 27.05 | 28.23 | 2,857,264 | +1.02(+3.76%) |
Oct 06, 2009 | 27.24 | 27.49 | 26.82 | 27.21 | 2,908,757 | +0.28(+1.04%) |
Oct 05, 2009 | 25.36 | 27.06 | 25.36 | 26.93 | 3,331,160 | +1.76(+6.98%) |
Oct 02, 2009 | 25.24 | 25.37 | 23.99 | 25.17 | 2,580,257 | -0.50(-1.96%) |