Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.65 | 36.35 | 36.35 | 36.35 | 1,826,845 | -0.15(-0.40%) |
Dec 30, 2009 | 36.06 | 36.53 | 35.92 | 36.49 | 1,347,637 | +0.24(+0.65%) |
Dec 29, 2009 | 36.42 | 36.53 | 36.24 | 36.26 | 1,641,798 | -0.05(-0.13%) |
Dec 28, 2009 | 36.33 | 36.47 | 36.04 | 36.31 | 1,691,469 | +0.10(+0.27%) |
Dec 24, 2009 | 36.04 | 36.30 | 35.91 | 36.21 | 843,582 | +0.22(+0.60%) |
Dec 23, 2009 | 35.68 | 36.13 | 35.58 | 35.99 | 2,230,792 | +0.42(+1.19%) |
Dec 22, 2009 | 35.20 | 35.63 | 35.09 | 35.57 | 3,044,738 | +0.45(+1.28%) |
Dec 21, 2009 | 34.78 | 35.15 | 34.64 | 35.12 | 2,317,420 | +0.39(+1.12%) |
Dec 18, 2009 | 34.29 | 34.73 | 34.16 | 34.73 | 5,620,150 | +0.84(+2.48%) |
Dec 17, 2009 | 33.81 | 34.04 | 33.55 | 33.89 | 3,873,533 | -0.08(-0.22%) |
Dec 16, 2009 | 33.77 | 33.98 | 33.41 | 33.97 | 3,739,213 | +0.40(+1.20%) |
Dec 15, 2009 | 33.31 | 33.77 | 33.31 | 33.57 | 3,025,187 | -0.10(-0.29%) |
Dec 14, 2009 | 33.37 | 33.67 | 33.16 | 33.66 | 4,432,422 | +0.28(+0.85%) |
Dec 11, 2009 | 33.24 | 33.39 | 32.85 | 33.38 | 3,602,878 | +0.32(+0.97%) |
Dec 10, 2009 | 33.06 | 33.33 | 32.96 | 33.06 | 3,837,117 | +0.12(+0.36%) |
Dec 09, 2009 | 32.80 | 33.01 | 32.53 | 32.94 | 2,821,601 | +0.13(+0.40%) |
Dec 08, 2009 | 33.05 | 33.35 | 32.74 | 32.81 | 3,939,272 | -0.53(-1.60%) |
Dec 07, 2009 | 33.56 | 33.65 | 33.19 | 33.34 | 3,264,373 | -0.43(-1.27%) |
Dec 04, 2009 | 34.34 | 34.50 | 33.42 | 33.77 | 4,512,623 | -0.05(-0.14%) |
Dec 03, 2009 | 34.90 | 34.90 | 33.82 | 33.82 | 5,920,507 | -0.87(-2.52%) |
Dec 02, 2009 | 34.34 | 34.89 | 34.25 | 34.70 | 2,672,930 | +0.44(+1.30%) |
Dec 01, 2009 | 34.43 | 34.48 | 33.91 | 34.25 | 3,682,621 | -0.08(-0.22%) |
Nov 30, 2009 | 33.12 | 34.34 | 33.03 | 34.33 | 4,299,669 | +1.25(+3.77%) |
Nov 27, 2009 | 32.61 | 33.61 | 32.41 | 33.08 | 2,180,410 | -0.36(-1.08%) |
Nov 25, 2009 | 33.42 | 33.64 | 33.21 | 33.44 | 2,777,749 | +0.10(+0.29%) |
Nov 24, 2009 | 33.31 | 33.42 | 32.97 | 33.34 | 2,793,484 | -0.06(-0.19%) |
Nov 23, 2009 | 33.13 | 33.64 | 33.01 | 33.41 | 2,779,711 | +0.64(+1.95%) |
Nov 20, 2009 | 33.07 | 33.07 | 32.62 | 32.77 | 4,183,327 | -0.30(-0.90%) |
Nov 19, 2009 | 33.55 | 33.65 | 32.84 | 33.07 | 3,270,240 | -0.70(-2.07%) |
Nov 18, 2009 | 33.70 | 33.80 | 33.34 | 33.77 | 3,721,910 | +0.06(+0.19%) |
Nov 17, 2009 | 33.44 | 33.77 | 33.13 | 33.70 | 4,336,484 | +0.47(+1.42%) |
Nov 16, 2009 | 33.41 | 33.95 | 33.09 | 33.23 | 5,609,614 | -0.09(-0.27%) |
Nov 13, 2009 | 33.71 | 34.24 | 33.23 | 33.32 | 6,057,096 | -0.79(-2.32%) |
Nov 12, 2009 | 35.62 | 35.70 | 34.01 | 34.11 | 5,493,795 | -1.71(-4.76%) |
Nov 11, 2009 | 35.54 | 36.18 | 35.54 | 35.82 | 2,881,897 | +0.48(+1.35%) |
Nov 10, 2009 | 35.03 | 35.47 | 34.93 | 35.34 | 2,828,430 | -0.02(-0.06%) |
Nov 09, 2009 | 34.76 | 35.36 | 34.58 | 35.36 | 3,118,790 | +0.87(+2.51%) |
Nov 06, 2009 | 34.74 | 35.05 | 34.23 | 34.50 | 3,809,322 | -0.48(-1.37%) |
Nov 05, 2009 | 34.72 | 35.06 | 34.31 | 34.97 | 3,429,089 | +0.44(+1.27%) |
Nov 04, 2009 | 34.63 | 35.02 | 34.42 | 34.54 | 4,643,582 | +0.10(+0.30%) |
Nov 03, 2009 | 34.72 | 35.10 | 34.22 | 34.43 | 3,846,609 | -0.71(-2.03%) |
Nov 02, 2009 | 35.02 | 35.63 | 34.63 | 35.15 | 4,793,341 | +0.29(+0.84%) |
Oct 30, 2009 | 35.38 | 35.44 | 34.48 | 34.86 | 5,668,070 | -0.74(-2.07%) |
Oct 29, 2009 | 35.09 | 35.70 | 35.03 | 35.59 | 3,841,650 | +0.92(+2.66%) |
Oct 28, 2009 | 35.74 | 35.88 | 34.66 | 34.67 | 3,409,243 | -1.14(-3.18%) |
Oct 27, 2009 | 35.90 | 36.45 | 35.79 | 35.81 | 3,791,925 | -0.22(-0.62%) |
Oct 26, 2009 | 36.90 | 37.17 | 35.82 | 36.03 | 4,493,614 | -0.83(-2.26%) |
Oct 23, 2009 | 37.04 | 37.37 | 36.69 | 36.86 | 3,165,308 | -0.53(-1.41%) |
Oct 22, 2009 | 37.39 | 37.62 | 36.35 | 37.39 | 7,873,699 | -0.18(-0.48%) |
Oct 21, 2009 | 37.91 | 38.30 | 36.55 | 37.57 | 12,333,824 | -2.28(-5.73%) |
Oct 20, 2009 | 39.63 | 40.52 | 39.51 | 39.85 | 3,837,733 | -0.58(-1.42%) |
Oct 19, 2009 | 40.23 | 40.80 | 40.23 | 40.43 | 2,127,081 | +0.02(+0.05%) |
Oct 16, 2009 | 41.11 | 41.43 | 40.21 | 40.41 | 3,078,643 | -1.14(-2.75%) |
Oct 15, 2009 | 40.95 | 41.55 | 40.68 | 41.55 | 3,614,726 | +0.51(+1.23%) |
Oct 14, 2009 | 41.61 | 41.68 | 40.72 | 41.04 | 4,341,713 | +0.02(+0.05%) |
Oct 13, 2009 | 41.49 | 41.89 | 40.81 | 41.02 | 3,166,596 | -0.78(-1.88%) |
Oct 12, 2009 | 41.96 | 42.20 | 41.61 | 41.81 | 1,661,727 | -0.12(-0.30%) |
Oct 09, 2009 | 41.40 | 41.94 | 41.06 | 41.93 | 2,422,798 | +0.65(+1.58%) |
Oct 08, 2009 | 40.71 | 41.35 | 40.45 | 41.28 | 2,829,201 | +0.91(+2.25%) |
Oct 07, 2009 | 39.94 | 40.56 | 39.65 | 40.37 | 2,134,214 | +0.24(+0.61%) |
Oct 06, 2009 | 40.05 | 40.58 | 39.60 | 40.13 | 1,873,234 | +0.23(+0.57%) |
Oct 05, 2009 | 39.51 | 40.01 | 39.19 | 39.90 | 2,253,851 | +0.72(+1.84%) |
Oct 02, 2009 | 39.40 | 40.06 | 39.12 | 39.18 | 2,393,454 | -0.42(-1.07%) |