Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.47 | 32.04 | 32.04 | 32.04 | 11,112,096 | -0.42(-1.28%) |
Dec 30, 2009 | 32.08 | 32.55 | 32.03 | 32.46 | 10,913,438 | +0.15(+0.45%) |
Dec 29, 2009 | 32.04 | 32.47 | 31.95 | 32.31 | 12,754,279 | +0.27(+0.84%) |
Dec 28, 2009 | 31.90 | 32.06 | 31.69 | 32.04 | 10,698,795 | +0.11(+0.35%) |
Dec 24, 2009 | 31.82 | 31.94 | 31.72 | 31.93 | 5,428,429 | +0.10(+0.33%) |
Dec 23, 2009 | 31.85 | 31.86 | 31.67 | 31.83 | 12,634,307 | +0.08(+0.24%) |
Dec 22, 2009 | 31.62 | 31.79 | 31.44 | 31.75 | 13,985,549 | +0.30(+0.95%) |
Dec 21, 2009 | 31.09 | 31.68 | 31.04 | 31.45 | 16,824,242 | +0.58(+1.88%) |
Dec 18, 2009 | 30.71 | 30.89 | 30.51 | 30.87 | 26,663,434 | +0.18(+0.59%) |
Dec 17, 2009 | 30.94 | 31.05 | 30.64 | 30.69 | 13,525,014 | -0.26(-0.85%) |
Dec 16, 2009 | 31.10 | 31.20 | 30.93 | 30.95 | 14,051,358 | -0.13(-0.42%) |
Dec 15, 2009 | 30.88 | 31.35 | 30.79 | 31.09 | 16,334,275 | +0.15(+0.47%) |
Dec 14, 2009 | 31.04 | 31.32 | 30.88 | 30.94 | 16,970,612 | -0.16(-0.51%) |
Dec 11, 2009 | 31.60 | 31.78 | 30.98 | 31.10 | 23,811,474 | -0.46(-1.45%) |
Dec 10, 2009 | 31.18 | 31.72 | 31.14 | 31.56 | 21,499,746 | +0.55(+1.76%) |
Dec 09, 2009 | 30.72 | 31.08 | 30.60 | 31.01 | 16,488,285 | +0.12(+0.40%) |
Dec 08, 2009 | 30.97 | 31.31 | 30.57 | 30.89 | 18,989,988 | -0.21(-0.67%) |
Dec 07, 2009 | 31.25 | 31.46 | 31.03 | 31.09 | 12,250,958 | -0.19(-0.60%) |
Dec 04, 2009 | 31.19 | 31.64 | 30.95 | 31.28 | 21,176,194 | +0.37(+1.19%) |
Dec 03, 2009 | 31.20 | 31.36 | 30.89 | 30.91 | 15,519,899 | -0.30(-0.95%) |
Dec 02, 2009 | 31.32 | 31.55 | 31.10 | 31.21 | 18,163,836 | +0.00(+0.00%) |
Dec 01, 2009 | 31.17 | 31.50 | 31.09 | 31.21 | 20,414,400 | +0.04(+0.13%) |
Nov 30, 2009 | 31.05 | 31.22 | 30.70 | 31.17 | 16,399,856 | +0.01(+0.02%) |
Nov 27, 2009 | 31.00 | 31.44 | 30.95 | 31.16 | 8,910,325 | -0.31(-0.99%) |
Nov 25, 2009 | 31.65 | 31.75 | 31.41 | 31.47 | 12,024,492 | -0.08(-0.26%) |
Nov 24, 2009 | 31.79 | 31.86 | 31.43 | 31.56 | 16,034,202 | +0.01(+0.02%) |
Nov 23, 2009 | 31.34 | 31.79 | 31.34 | 31.55 | 13,573,022 | +0.31(+1.00%) |
Nov 20, 2009 | 31.00 | 31.34 | 31.00 | 31.24 | 18,130,330 | +0.01(+0.02%) |
Nov 19, 2009 | 31.20 | 31.42 | 30.86 | 31.23 | 21,537,068 | -0.28(-0.88%) |
Nov 18, 2009 | 31.74 | 31.81 | 31.31 | 31.51 | 19,014,594 | -0.35(-1.09%) |
Nov 17, 2009 | 31.57 | 31.86 | 31.49 | 31.86 | 14,915,716 | +0.33(+1.05%) |
Nov 16, 2009 | 31.79 | 32.04 | 31.37 | 31.52 | 19,330,840 | -0.18(-0.57%) |
Nov 13, 2009 | 31.52 | 31.86 | 31.34 | 31.70 | 23,688,456 | +0.64(+2.05%) |
Nov 12, 2009 | 30.96 | 31.30 | 30.84 | 31.07 | 20,551,554 | +0.13(+0.43%) |
Nov 11, 2009 | 30.73 | 31.00 | 30.72 | 30.93 | 22,649,944 | +0.21(+0.70%) |
Nov 10, 2009 | 30.93 | 31.00 | 30.68 | 30.72 | 18,065,236 | -0.28(-0.89%) |
Nov 09, 2009 | 30.64 | 31.17 | 30.58 | 31.00 | 25,730,578 | +0.59(+1.94%) |
Nov 06, 2009 | 30.14 | 30.46 | 30.06 | 30.41 | 23,090,210 | +0.03(+0.11%) |
Nov 05, 2009 | 29.82 | 30.39 | 29.73 | 30.37 | 52,748,620 | +1.56(+5.41%) |
Nov 04, 2009 | 29.38 | 29.60 | 28.75 | 28.81 | 34,944,268 | -0.43(-1.47%) |
Nov 03, 2009 | 28.90 | 29.29 | 28.74 | 29.24 | 27,078,880 | +0.28(+0.98%) |
Nov 02, 2009 | 28.64 | 29.09 | 28.45 | 28.96 | 21,162,120 | +0.33(+1.16%) |
Oct 30, 2009 | 29.53 | 29.84 | 28.62 | 28.63 | 30,819,518 | -0.65(-2.22%) |
Oct 29, 2009 | 29.09 | 29.47 | 29.00 | 29.28 | 29,460,952 | +0.44(+1.54%) |
Oct 28, 2009 | 28.45 | 29.08 | 28.40 | 28.84 | 32,626,144 | +0.44(+1.54%) |
Oct 27, 2009 | 28.27 | 28.62 | 28.18 | 28.40 | 21,781,516 | +0.22(+0.79%) |
Oct 26, 2009 | 28.09 | 28.72 | 27.96 | 28.18 | 24,651,352 | -0.01(-0.05%) |
Oct 23, 2009 | 28.30 | 28.48 | 28.07 | 28.19 | 23,631,470 | -0.26(-0.93%) |
Oct 22, 2009 | 28.21 | 28.57 | 27.81 | 28.45 | 36,580,084 | -0.23(-0.80%) |
Oct 21, 2009 | 28.58 | 29.06 | 28.58 | 28.68 | 25,359,148 | +0.07(+0.24%) |
Oct 20, 2009 | 28.97 | 29.06 | 28.47 | 28.61 | 25,153,718 | -0.52(-1.79%) |
Oct 19, 2009 | 29.08 | 29.33 | 28.79 | 29.13 | 18,947,270 | +0.07(+0.24%) |
Oct 16, 2009 | 29.42 | 29.48 | 28.62 | 29.06 | 32,838,946 | -0.34(-1.15%) |
Oct 15, 2009 | 29.17 | 29.42 | 29.01 | 29.40 | 22,930,982 | +0.15(+0.52%) |
Oct 14, 2009 | 28.98 | 29.34 | 28.82 | 29.25 | 33,255,976 | +0.65(+2.28%) |
Oct 13, 2009 | 28.84 | 28.98 | 28.45 | 28.60 | 22,288,592 | -0.17(-0.60%) |
Oct 12, 2009 | 29.01 | 29.10 | 28.53 | 28.77 | 19,824,430 | -0.11(-0.38%) |
Oct 09, 2009 | 28.72 | 28.93 | 28.05 | 28.88 | 49,954,468 | +0.17(+0.60%) |
Oct 08, 2009 | 29.56 | 29.56 | 28.66 | 28.71 | 35,257,348 | -0.51(-1.73%) |
Oct 07, 2009 | 29.38 | 29.55 | 29.11 | 29.22 | 22,132,098 | -0.30(-1.03%) |
Oct 06, 2009 | 29.29 | 30.06 | 29.24 | 29.52 | 35,486,028 | +0.47(+1.62%) |
Oct 05, 2009 | 28.81 | 29.29 | 28.63 | 29.05 | 25,693,948 | +0.35(+1.21%) |
Oct 02, 2009 | 29.35 | 29.52 | 28.55 | 28.70 | 50,116,252 | -0.87(-2.95%) |