Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.49 | 32.06 | 32.06 | 32.06 | 11,106,617 | -0.42(-1.28%) |
Dec 30, 2009 | 32.09 | 32.56 | 32.04 | 32.47 | 10,908,058 | +0.15(+0.45%) |
Dec 29, 2009 | 32.06 | 32.49 | 31.96 | 32.33 | 12,747,991 | +0.27(+0.84%) |
Dec 28, 2009 | 31.91 | 32.08 | 31.70 | 32.06 | 10,693,520 | +0.11(+0.35%) |
Dec 24, 2009 | 31.84 | 31.95 | 31.73 | 31.95 | 5,425,753 | +0.10(+0.33%) |
Dec 23, 2009 | 31.86 | 31.88 | 31.68 | 31.84 | 12,628,078 | +0.08(+0.24%) |
Dec 22, 2009 | 31.64 | 31.81 | 31.46 | 31.77 | 13,978,654 | +0.30(+0.95%) |
Dec 21, 2009 | 31.10 | 31.70 | 31.05 | 31.47 | 16,815,948 | +0.58(+1.88%) |
Dec 18, 2009 | 30.72 | 30.91 | 30.53 | 30.89 | 26,650,288 | +0.18(+0.59%) |
Dec 17, 2009 | 30.96 | 31.07 | 30.66 | 30.71 | 13,518,346 | -0.26(-0.85%) |
Dec 16, 2009 | 31.12 | 31.21 | 30.94 | 30.97 | 14,044,430 | -0.13(-0.42%) |
Dec 15, 2009 | 30.89 | 31.37 | 30.80 | 31.10 | 16,326,223 | +0.15(+0.47%) |
Dec 14, 2009 | 31.05 | 31.34 | 30.89 | 30.96 | 16,962,244 | -0.16(-0.51%) |
Dec 11, 2009 | 31.61 | 31.79 | 31.00 | 31.12 | 23,799,734 | -0.46(-1.45%) |
Dec 10, 2009 | 31.20 | 31.73 | 31.15 | 31.57 | 21,489,146 | +0.55(+1.76%) |
Dec 09, 2009 | 30.73 | 31.09 | 30.62 | 31.03 | 16,480,156 | +0.12(+0.40%) |
Dec 08, 2009 | 30.98 | 31.32 | 30.58 | 30.90 | 18,980,626 | -0.21(-0.67%) |
Dec 07, 2009 | 31.26 | 31.48 | 31.05 | 31.11 | 12,244,918 | -0.19(-0.60%) |
Dec 04, 2009 | 31.21 | 31.66 | 30.96 | 31.30 | 21,165,754 | +0.37(+1.19%) |
Dec 03, 2009 | 31.22 | 31.38 | 30.91 | 30.93 | 15,512,247 | -0.30(-0.95%) |
Dec 02, 2009 | 31.34 | 31.57 | 31.12 | 31.23 | 18,154,882 | +0.00(+0.00%) |
Dec 01, 2009 | 31.19 | 31.51 | 31.10 | 31.23 | 20,404,336 | +0.04(+0.13%) |
Nov 30, 2009 | 31.06 | 31.23 | 30.71 | 31.19 | 16,391,771 | +0.01(+0.02%) |
Nov 27, 2009 | 31.01 | 31.46 | 30.97 | 31.18 | 8,905,932 | -0.31(-0.99%) |
Nov 25, 2009 | 31.67 | 31.77 | 31.42 | 31.49 | 12,018,564 | -0.08(-0.26%) |
Nov 24, 2009 | 31.81 | 31.88 | 31.45 | 31.57 | 16,026,297 | +0.01(+0.02%) |
Nov 23, 2009 | 31.36 | 31.81 | 31.36 | 31.57 | 13,566,330 | +0.31(+1.00%) |
Nov 20, 2009 | 31.02 | 31.36 | 31.02 | 31.25 | 18,121,392 | +0.01(+0.02%) |
Nov 19, 2009 | 31.22 | 31.43 | 30.87 | 31.25 | 21,526,450 | -0.28(-0.88%) |
Nov 18, 2009 | 31.76 | 31.83 | 31.32 | 31.52 | 19,005,220 | -0.35(-1.09%) |
Nov 17, 2009 | 31.59 | 31.87 | 31.50 | 31.87 | 14,908,362 | +0.33(+1.05%) |
Nov 16, 2009 | 31.81 | 32.05 | 31.39 | 31.54 | 19,321,310 | -0.18(-0.57%) |
Nov 13, 2009 | 31.53 | 31.88 | 31.35 | 31.72 | 23,676,778 | +0.64(+2.05%) |
Nov 12, 2009 | 30.98 | 31.32 | 30.85 | 31.08 | 20,541,422 | +0.13(+0.43%) |
Nov 11, 2009 | 30.75 | 31.01 | 30.73 | 30.95 | 22,638,776 | +0.21(+0.69%) |
Nov 10, 2009 | 30.95 | 31.01 | 30.69 | 30.74 | 18,056,330 | -0.28(-0.89%) |
Nov 09, 2009 | 30.66 | 31.19 | 30.60 | 31.01 | 25,717,892 | +0.59(+1.94%) |
Nov 06, 2009 | 30.16 | 30.47 | 30.08 | 30.42 | 23,078,826 | +0.03(+0.11%) |
Nov 05, 2009 | 29.83 | 30.41 | 29.74 | 30.39 | 52,722,616 | +1.56(+5.41%) |
Nov 04, 2009 | 29.39 | 29.61 | 28.77 | 28.83 | 34,927,040 | -0.43(-1.47%) |
Nov 03, 2009 | 28.92 | 29.31 | 28.75 | 29.26 | 27,065,530 | +0.28(+0.98%) |
Nov 02, 2009 | 28.66 | 29.11 | 28.47 | 28.97 | 21,151,688 | +0.33(+1.16%) |
Oct 30, 2009 | 29.54 | 29.85 | 28.63 | 28.64 | 30,804,324 | -0.65(-2.22%) |
Oct 29, 2009 | 29.11 | 29.49 | 29.02 | 29.29 | 29,446,428 | +0.44(+1.54%) |
Oct 28, 2009 | 28.47 | 29.09 | 28.41 | 28.85 | 32,610,058 | +0.44(+1.54%) |
Oct 27, 2009 | 28.28 | 28.63 | 28.20 | 28.41 | 21,770,776 | +0.22(+0.79%) |
Oct 26, 2009 | 28.11 | 28.73 | 27.98 | 28.19 | 24,639,198 | -0.01(-0.05%) |
Oct 23, 2009 | 28.31 | 28.49 | 28.09 | 28.21 | 23,619,820 | -0.26(-0.92%) |
Oct 22, 2009 | 28.23 | 28.58 | 27.82 | 28.47 | 36,562,052 | -0.23(-0.80%) |
Oct 21, 2009 | 28.59 | 29.07 | 28.59 | 28.70 | 25,346,646 | +0.07(+0.24%) |
Oct 20, 2009 | 28.99 | 29.07 | 28.48 | 28.63 | 25,141,316 | -0.52(-1.79%) |
Oct 19, 2009 | 29.10 | 29.34 | 28.80 | 29.15 | 18,937,930 | +0.07(+0.24%) |
Oct 16, 2009 | 29.44 | 29.49 | 28.63 | 29.08 | 32,822,756 | -0.34(-1.15%) |
Oct 15, 2009 | 29.18 | 29.44 | 29.02 | 29.42 | 22,919,676 | +0.15(+0.52%) |
Oct 14, 2009 | 29.00 | 29.36 | 28.84 | 29.27 | 33,239,582 | +0.65(+2.28%) |
Oct 13, 2009 | 28.85 | 29.00 | 28.47 | 28.61 | 22,277,602 | -0.17(-0.60%) |
Oct 12, 2009 | 29.03 | 29.11 | 28.54 | 28.79 | 19,814,656 | -0.11(-0.38%) |
Oct 09, 2009 | 28.73 | 28.95 | 28.07 | 28.90 | 49,929,844 | +0.17(+0.60%) |
Oct 08, 2009 | 29.58 | 29.58 | 28.67 | 28.72 | 35,239,968 | -0.51(-1.73%) |
Oct 07, 2009 | 29.40 | 29.56 | 29.12 | 29.23 | 22,121,188 | -0.30(-1.03%) |
Oct 06, 2009 | 29.30 | 30.08 | 29.25 | 29.54 | 35,468,532 | +0.47(+1.62%) |
Oct 05, 2009 | 28.83 | 29.31 | 28.65 | 29.06 | 25,681,280 | +0.35(+1.21%) |
Oct 02, 2009 | 29.37 | 29.54 | 28.57 | 28.72 | 50,091,544 | -0.87(-2.95%) |