Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.59 | 30.29 | 30.29 | 30.29 | 7,187,687 | -0.26(-0.85%) |
Dec 30, 2009 | 30.49 | 30.69 | 30.42 | 30.55 | 4,346,658 | -0.00(-0.01%) |
Dec 29, 2009 | 30.57 | 30.74 | 30.53 | 30.56 | 4,760,569 | -0.03(-0.11%) |
Dec 28, 2009 | 30.77 | 30.77 | 30.43 | 30.59 | 6,991,193 | -0.07(-0.24%) |
Dec 24, 2009 | 30.74 | 30.85 | 30.57 | 30.66 | 2,566,600 | -0.11(-0.35%) |
Dec 23, 2009 | 30.72 | 30.86 | 30.63 | 30.77 | 4,381,436 | +0.07(+0.24%) |
Dec 22, 2009 | 30.69 | 30.87 | 30.55 | 30.70 | 4,264,669 | +0.00(+0.01%) |
Dec 21, 2009 | 30.53 | 30.91 | 30.51 | 30.69 | 6,353,760 | +0.22(+0.74%) |
Dec 18, 2009 | 30.60 | 30.60 | 29.87 | 30.47 | 11,781,136 | -0.10(-0.31%) |
Dec 17, 2009 | 31.03 | 31.06 | 30.42 | 30.56 | 5,916,305 | -0.79(-2.53%) |
Dec 16, 2009 | 31.23 | 31.36 | 31.10 | 31.36 | 6,413,911 | +0.20(+0.63%) |
Dec 15, 2009 | 31.12 | 31.22 | 30.84 | 31.16 | 6,106,464 | +0.00(+0.01%) |
Dec 14, 2009 | 31.16 | 31.20 | 30.99 | 31.16 | 4,716,564 | +0.21(+0.68%) |
Dec 11, 2009 | 30.67 | 31.21 | 30.57 | 30.95 | 5,730,777 | +0.41(+1.33%) |
Dec 10, 2009 | 30.59 | 30.71 | 30.48 | 30.54 | 6,462,364 | +0.12(+0.39%) |
Dec 09, 2009 | 30.29 | 30.69 | 30.29 | 30.42 | 8,335,886 | +0.18(+0.61%) |
Dec 08, 2009 | 30.45 | 30.47 | 30.16 | 30.24 | 8,439,681 | -0.36(-1.18%) |
Dec 07, 2009 | 31.05 | 31.19 | 30.30 | 30.60 | 11,580,070 | -0.82(-2.62%) |
Dec 04, 2009 | 31.72 | 31.98 | 31.25 | 31.42 | 5,688,339 | -0.16(-0.51%) |
Dec 03, 2009 | 31.89 | 32.00 | 31.53 | 31.59 | 6,201,423 | -0.25(-0.78%) |
Dec 02, 2009 | 31.67 | 31.93 | 31.47 | 31.83 | 8,315,454 | +0.21(+0.66%) |
Dec 01, 2009 | 31.05 | 31.71 | 31.03 | 31.62 | 8,324,652 | +0.58(+1.85%) |
Nov 30, 2009 | 30.86 | 31.23 | 30.66 | 31.05 | 7,780,114 | +0.21(+0.67%) |
Nov 27, 2009 | 30.74 | 31.04 | 30.28 | 30.84 | 3,564,828 | -0.31(-0.98%) |
Nov 25, 2009 | 31.45 | 31.52 | 31.11 | 31.15 | 5,199,670 | -0.22(-0.71%) |
Nov 24, 2009 | 31.32 | 31.40 | 30.98 | 31.37 | 5,891,813 | +0.18(+0.58%) |
Nov 23, 2009 | 31.21 | 31.38 | 31.11 | 31.19 | 6,071,795 | +0.22(+0.71%) |
Nov 20, 2009 | 31.02 | 31.35 | 30.93 | 30.97 | 11,105,001 | -0.17(-0.53%) |
Nov 19, 2009 | 31.35 | 31.35 | 30.82 | 31.13 | 14,680,974 | -0.53(-1.69%) |
Nov 18, 2009 | 30.47 | 32.23 | 30.28 | 31.67 | 37,841,700 | +1.12(+3.66%) |
Nov 17, 2009 | 30.37 | 30.57 | 30.26 | 30.55 | 5,826,414 | +0.16(+0.53%) |
Nov 16, 2009 | 30.18 | 30.43 | 30.11 | 30.39 | 5,092,668 | +0.34(+1.12%) |
Nov 13, 2009 | 29.94 | 30.12 | 29.80 | 30.05 | 7,411,051 | +0.37(+1.23%) |
Nov 12, 2009 | 30.09 | 30.22 | 29.63 | 29.69 | 8,742,008 | -0.45(-1.49%) |
Nov 11, 2009 | 30.18 | 30.27 | 29.97 | 30.14 | 5,851,552 | +0.09(+0.31%) |
Nov 10, 2009 | 29.93 | 30.25 | 29.81 | 30.04 | 6,685,086 | +0.09(+0.30%) |
Nov 09, 2009 | 29.52 | 29.98 | 29.19 | 29.96 | 8,541,015 | +0.50(+1.70%) |
Nov 06, 2009 | 29.24 | 29.61 | 29.17 | 29.45 | 6,688,150 | +0.15(+0.52%) |
Nov 05, 2009 | 28.98 | 29.37 | 28.84 | 29.30 | 5,841,244 | +0.42(+1.44%) |
Nov 04, 2009 | 28.64 | 29.14 | 28.55 | 28.89 | 7,752,264 | +0.29(+1.01%) |
Nov 03, 2009 | 28.93 | 29.00 | 28.49 | 28.60 | 8,745,831 | -0.42(-1.46%) |
Nov 02, 2009 | 29.10 | 29.32 | 28.72 | 29.02 | 8,413,030 | +0.03(+0.09%) |
Oct 30, 2009 | 29.13 | 29.54 | 28.79 | 29.00 | 13,413,196 | -0.11(-0.39%) |
Oct 29, 2009 | 28.34 | 29.31 | 28.05 | 29.11 | 11,554,960 | +0.46(+1.62%) |
Oct 28, 2009 | 28.73 | 29.02 | 28.49 | 28.65 | 8,822,868 | -0.06(-0.22%) |
Oct 27, 2009 | 28.52 | 28.89 | 28.48 | 28.71 | 7,243,885 | +0.16(+0.56%) |
Oct 26, 2009 | 28.73 | 28.98 | 28.46 | 28.55 | 7,382,421 | -0.11(-0.39%) |
Oct 23, 2009 | 28.84 | 29.43 | 28.55 | 28.66 | 8,642,157 | -0.61(-2.09%) |
Oct 22, 2009 | 28.92 | 29.35 | 28.85 | 29.27 | 8,096,395 | +0.25(+0.86%) |
Oct 21, 2009 | 29.19 | 29.47 | 28.99 | 29.02 | 5,989,168 | -0.19(-0.65%) |
Oct 20, 2009 | 29.29 | 29.36 | 29.17 | 29.21 | 5,792,250 | -0.01(-0.04%) |
Oct 19, 2009 | 29.14 | 29.31 | 28.89 | 29.22 | 6,090,932 | +0.08(+0.26%) |
Oct 16, 2009 | 28.88 | 29.31 | 28.81 | 29.15 | 6,523,124 | +0.18(+0.62%) |
Oct 15, 2009 | 28.88 | 29.02 | 28.76 | 28.97 | 7,011,780 | +0.04(+0.14%) |
Oct 14, 2009 | 29.06 | 29.06 | 28.76 | 28.93 | 7,468,647 | +0.00(+0.00%) |
Oct 13, 2009 | 29.24 | 29.24 | 28.79 | 28.93 | 6,539,182 | -0.35(-1.21%) |
Oct 12, 2009 | 29.23 | 29.43 | 28.88 | 29.28 | 6,050,458 | +0.33(+1.16%) |
Oct 09, 2009 | 28.99 | 29.00 | 28.79 | 28.94 | 5,347,549 | +0.00(+0.00%) |
Oct 08, 2009 | 28.73 | 29.06 | 28.62 | 28.94 | 6,743,801 | +0.35(+1.22%) |
Oct 07, 2009 | 28.56 | 28.62 | 28.42 | 28.60 | 4,156,394 | -0.06(-0.21%) |
Oct 06, 2009 | 28.36 | 28.73 | 28.35 | 28.65 | 5,970,252 | +0.39(+1.38%) |
Oct 05, 2009 | 28.25 | 28.34 | 27.82 | 28.26 | 8,205,205 | +0.01(+0.03%) |
Oct 02, 2009 | 27.78 | 28.37 | 27.65 | 28.26 | 8,396,704 | +0.38(+1.35%) |