Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.98 | 36.26 | 36.26 | 36.26 | 57,765 | -0.76(-2.07%) |
Dec 30, 2009 | 37.17 | 37.41 | 36.64 | 37.02 | 105,498 | -0.16(-0.43%) |
Dec 29, 2009 | 37.24 | 37.38 | 37.09 | 37.18 | 51,218 | +0.12(+0.33%) |
Dec 28, 2009 | 36.86 | 37.06 | 36.38 | 37.06 | 116,255 | +0.19(+0.52%) |
Dec 24, 2009 | 36.67 | 36.87 | 36.56 | 36.87 | 34,137 | +0.35(+0.97%) |
Dec 23, 2009 | 36.41 | 36.77 | 36.24 | 36.51 | 90,423 | +0.17(+0.47%) |
Dec 22, 2009 | 36.54 | 36.78 | 36.25 | 36.34 | 178,897 | -0.08(-0.22%) |
Dec 21, 2009 | 36.11 | 36.55 | 35.97 | 36.43 | 116,868 | +0.36(+1.00%) |
Dec 18, 2009 | 36.22 | 36.33 | 35.66 | 36.06 | 410,922 | +0.06(+0.18%) |
Dec 17, 2009 | 36.11 | 36.11 | 35.52 | 36.00 | 66,741 | -0.25(-0.69%) |
Dec 16, 2009 | 36.16 | 36.30 | 36.02 | 36.25 | 117,833 | +0.28(+0.78%) |
Dec 15, 2009 | 36.23 | 36.36 | 35.91 | 35.97 | 153,446 | -0.23(-0.64%) |
Dec 14, 2009 | 36.22 | 36.37 | 36.01 | 36.20 | 107,942 | +0.10(+0.29%) |
Dec 11, 2009 | 35.64 | 36.21 | 35.56 | 36.10 | 82,311 | +0.65(+1.84%) |
Dec 10, 2009 | 35.60 | 35.94 | 35.27 | 35.44 | 91,222 | -0.12(-0.34%) |
Dec 09, 2009 | 35.89 | 35.89 | 35.28 | 35.56 | 57,757 | -0.14(-0.41%) |
Dec 08, 2009 | 35.53 | 35.79 | 34.90 | 35.71 | 131,625 | -0.10(-0.27%) |
Dec 07, 2009 | 35.14 | 35.82 | 34.95 | 35.81 | 176,639 | +0.59(+1.67%) |
Dec 04, 2009 | 35.16 | 35.39 | 34.70 | 35.22 | 202,252 | +0.39(+1.13%) |
Dec 03, 2009 | 35.34 | 35.42 | 34.77 | 34.82 | 114,586 | -0.35(-1.01%) |
Dec 02, 2009 | 34.66 | 35.31 | 34.66 | 35.18 | 81,245 | +0.48(+1.39%) |
Dec 01, 2009 | 34.66 | 34.82 | 34.47 | 34.69 | 119,449 | +0.18(+0.51%) |
Nov 30, 2009 | 34.32 | 34.53 | 33.90 | 34.52 | 215,594 | +0.07(+0.21%) |
Nov 27, 2009 | 34.57 | 34.91 | 34.33 | 34.44 | 55,107 | -0.74(-2.10%) |
Nov 25, 2009 | 35.35 | 35.38 | 35.00 | 35.19 | 86,834 | +0.05(+0.14%) |
Nov 24, 2009 | 35.10 | 35.22 | 34.71 | 35.14 | 150,574 | -0.04(-0.11%) |
Nov 23, 2009 | 34.75 | 35.41 | 34.75 | 35.18 | 114,671 | +0.71(+2.06%) |
Nov 20, 2009 | 34.51 | 34.61 | 34.14 | 34.47 | 102,339 | -0.15(-0.44%) |
Nov 19, 2009 | 35.26 | 35.27 | 34.19 | 34.62 | 147,262 | -0.95(-2.67%) |
Nov 18, 2009 | 35.79 | 35.86 | 35.30 | 35.57 | 97,109 | -0.12(-0.34%) |
Nov 17, 2009 | 35.46 | 35.76 | 35.34 | 35.69 | 118,840 | +0.10(+0.29%) |
Nov 16, 2009 | 34.76 | 35.74 | 34.46 | 35.59 | 130,233 | +1.09(+3.15%) |
Nov 13, 2009 | 34.04 | 34.58 | 33.74 | 34.50 | 101,670 | +0.39(+1.16%) |
Nov 12, 2009 | 34.75 | 35.15 | 34.05 | 34.11 | 83,627 | -0.64(-1.83%) |
Nov 11, 2009 | 35.16 | 35.30 | 34.59 | 34.74 | 68,958 | -0.27(-0.76%) |
Nov 10, 2009 | 34.73 | 35.23 | 34.61 | 35.01 | 136,652 | +0.05(+0.14%) |
Nov 09, 2009 | 34.98 | 34.99 | 34.65 | 34.96 | 119,869 | +0.27(+0.79%) |
Nov 06, 2009 | 34.26 | 34.93 | 34.26 | 34.69 | 104,278 | +0.10(+0.30%) |
Nov 05, 2009 | 33.85 | 34.63 | 33.85 | 34.58 | 116,032 | +0.89(+2.63%) |
Nov 04, 2009 | 33.89 | 34.24 | 33.62 | 33.70 | 214,032 | +0.10(+0.31%) |
Nov 03, 2009 | 33.37 | 33.60 | 33.23 | 33.59 | 157,972 | +0.19(+0.55%) |
Nov 02, 2009 | 33.75 | 33.83 | 33.26 | 33.41 | 369,508 | -0.25(-0.74%) |
Oct 30, 2009 | 33.87 | 34.20 | 33.56 | 33.66 | 219,928 | -0.41(-1.20%) |
Oct 29, 2009 | 34.35 | 34.43 | 33.66 | 34.07 | 119,827 | +0.10(+0.28%) |
Oct 28, 2009 | 34.12 | 34.31 | 33.82 | 33.97 | 303,082 | -0.50(-1.45%) |
Oct 27, 2009 | 34.23 | 35.06 | 34.17 | 34.47 | 146,732 | +0.40(+1.18%) |
Oct 26, 2009 | 34.63 | 34.86 | 33.83 | 34.07 | 152,844 | -0.56(-1.63%) |
Oct 23, 2009 | 34.54 | 34.66 | 34.32 | 34.63 | 168,641 | -0.77(-2.18%) |
Oct 22, 2009 | 35.02 | 35.43 | 34.93 | 35.40 | 88,548 | +0.24(+0.69%) |
Oct 21, 2009 | 35.42 | 36.01 | 35.09 | 35.16 | 117,811 | -0.44(-1.24%) |
Oct 20, 2009 | 35.25 | 35.65 | 35.24 | 35.60 | 91,295 | -0.19(-0.54%) |
Oct 19, 2009 | 35.11 | 35.86 | 34.72 | 35.80 | 138,867 | +0.87(+2.49%) |
Oct 16, 2009 | 34.83 | 35.21 | 34.65 | 34.93 | 89,626 | -0.01(-0.02%) |
Oct 15, 2009 | 34.69 | 34.94 | 34.59 | 34.94 | 181,336 | +0.13(+0.37%) |
Oct 14, 2009 | 35.23 | 35.23 | 34.69 | 34.81 | 99,056 | -0.14(-0.41%) |
Oct 13, 2009 | 34.70 | 34.98 | 34.46 | 34.95 | 132,488 | +0.31(+0.91%) |
Oct 12, 2009 | 34.40 | 34.73 | 34.29 | 34.64 | 139,170 | +0.48(+1.41%) |
Oct 09, 2009 | 33.86 | 34.24 | 33.76 | 34.16 | 196,348 | +0.29(+0.86%) |
Oct 08, 2009 | 33.89 | 34.18 | 33.66 | 33.87 | 156,116 | +0.07(+0.21%) |
Oct 07, 2009 | 33.60 | 33.83 | 33.38 | 33.79 | 133,606 | +0.17(+0.50%) |
Oct 06, 2009 | 33.24 | 33.62 | 32.98 | 33.62 | 264,138 | +0.47(+1.43%) |
Oct 05, 2009 | 33.12 | 33.28 | 32.87 | 33.15 | 266,051 | +0.19(+0.59%) |
Oct 02, 2009 | 33.21 | 33.69 | 32.94 | 32.96 | 135,919 | -0.45(-1.35%) |