Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.82 | 35.14 | 35.14 | 35.14 | 42,354 | -0.78(-2.18%) |
Dec 30, 2009 | 35.50 | 35.92 | 35.14 | 35.92 | 83,186 | +0.40(+1.11%) |
Dec 29, 2009 | 35.76 | 35.87 | 35.33 | 35.52 | 47,539 | -0.08(-0.21%) |
Dec 28, 2009 | 35.69 | 35.73 | 35.24 | 35.60 | 44,023 | -0.09(-0.26%) |
Dec 24, 2009 | 35.86 | 35.86 | 35.40 | 35.69 | 14,722 | +0.09(+0.26%) |
Dec 23, 2009 | 35.61 | 35.70 | 35.36 | 35.60 | 40,843 | +0.20(+0.56%) |
Dec 22, 2009 | 35.44 | 35.47 | 34.90 | 35.40 | 78,327 | +0.15(+0.43%) |
Dec 21, 2009 | 35.34 | 35.96 | 35.16 | 35.25 | 113,108 | +0.02(+0.05%) |
Dec 18, 2009 | 35.65 | 35.79 | 34.68 | 35.23 | 171,621 | -0.05(-0.13%) |
Dec 17, 2009 | 35.27 | 35.54 | 34.62 | 35.28 | 74,664 | -0.20(-0.56%) |
Dec 16, 2009 | 36.23 | 36.24 | 35.36 | 35.48 | 88,766 | -0.50(-1.39%) |
Dec 15, 2009 | 36.17 | 36.55 | 35.71 | 35.98 | 149,409 | -0.05(-0.13%) |
Dec 14, 2009 | 35.87 | 36.32 | 35.80 | 36.02 | 133,673 | +1.21(+3.46%) |
Dec 11, 2009 | 34.63 | 35.12 | 33.95 | 34.82 | 124,424 | +0.23(+0.65%) |
Dec 10, 2009 | 35.76 | 36.20 | 34.25 | 34.59 | 155,894 | -1.21(-3.37%) |
Dec 09, 2009 | 35.89 | 36.66 | 35.41 | 35.80 | 287,824 | -0.03(-0.08%) |
Dec 08, 2009 | 35.28 | 36.05 | 34.87 | 35.83 | 164,822 | +0.41(+1.14%) |
Dec 07, 2009 | 33.74 | 35.44 | 33.68 | 35.42 | 177,120 | +1.84(+5.47%) |
Dec 04, 2009 | 33.76 | 34.43 | 33.41 | 33.58 | 171,480 | +0.44(+1.34%) |
Dec 03, 2009 | 33.37 | 33.43 | 32.98 | 33.14 | 179,545 | -0.03(-0.09%) |
Dec 02, 2009 | 32.86 | 33.50 | 32.69 | 33.17 | 184,198 | +0.51(+1.56%) |
Dec 01, 2009 | 33.13 | 33.48 | 32.35 | 32.66 | 303,779 | -0.14(-0.43%) |
Nov 30, 2009 | 33.77 | 33.92 | 31.94 | 32.80 | 161,455 | -0.91(-2.71%) |
Nov 27, 2009 | 33.36 | 34.05 | 33.35 | 33.72 | 67,990 | -0.57(-1.68%) |
Nov 25, 2009 | 34.34 | 34.47 | 33.91 | 34.29 | 67,771 | +0.05(+0.14%) |
Nov 24, 2009 | 33.42 | 34.33 | 33.42 | 34.24 | 112,342 | +0.55(+1.62%) |
Nov 23, 2009 | 33.38 | 34.02 | 33.34 | 33.70 | 117,860 | +0.81(+2.46%) |
Nov 20, 2009 | 32.15 | 33.00 | 31.80 | 32.89 | 130,868 | +0.62(+1.93%) |
Nov 19, 2009 | 33.00 | 33.00 | 32.03 | 32.27 | 101,557 | -1.12(-3.36%) |
Nov 18, 2009 | 34.01 | 34.01 | 32.88 | 33.39 | 71,792 | -0.43(-1.28%) |
Nov 17, 2009 | 33.92 | 34.04 | 33.44 | 33.82 | 87,190 | -0.05(-0.14%) |
Nov 16, 2009 | 32.42 | 33.97 | 32.27 | 33.87 | 108,183 | +1.66(+5.15%) |
Nov 13, 2009 | 32.14 | 32.94 | 32.00 | 32.21 | 106,545 | +0.10(+0.32%) |
Nov 12, 2009 | 33.29 | 33.60 | 32.03 | 32.11 | 82,635 | -1.19(-3.57%) |
Nov 11, 2009 | 32.93 | 33.42 | 32.91 | 33.29 | 55,469 | +0.50(+1.52%) |
Nov 10, 2009 | 33.08 | 33.41 | 32.52 | 32.79 | 105,527 | -0.41(-1.25%) |
Nov 09, 2009 | 32.57 | 33.21 | 32.24 | 33.21 | 81,620 | +0.94(+2.92%) |
Nov 06, 2009 | 32.24 | 33.12 | 31.98 | 32.27 | 119,440 | -0.34(-1.04%) |
Nov 05, 2009 | 31.95 | 32.67 | 31.78 | 32.60 | 114,062 | +0.79(+2.49%) |
Nov 04, 2009 | 32.60 | 32.74 | 31.75 | 31.81 | 164,459 | -0.79(-2.43%) |
Nov 03, 2009 | 32.49 | 32.82 | 32.21 | 32.60 | 98,027 | -0.12(-0.37%) |
Nov 02, 2009 | 32.78 | 33.08 | 32.05 | 32.73 | 117,213 | +0.03(+0.09%) |
Oct 30, 2009 | 33.72 | 33.72 | 32.64 | 32.70 | 114,804 | -1.01(-2.99%) |
Oct 29, 2009 | 33.36 | 33.90 | 33.08 | 33.71 | 97,129 | +0.72(+2.17%) |
Oct 28, 2009 | 33.94 | 33.94 | 32.84 | 32.99 | 200,394 | -0.82(-2.42%) |
Oct 27, 2009 | 33.69 | 34.26 | 33.69 | 33.81 | 109,898 | +0.11(+0.34%) |
Oct 26, 2009 | 34.09 | 34.44 | 33.43 | 33.70 | 120,326 | -0.16(-0.47%) |
Oct 23, 2009 | 33.97 | 34.03 | 33.71 | 33.86 | 104,025 | -0.31(-0.91%) |
Oct 22, 2009 | 33.81 | 34.28 | 33.03 | 34.17 | 252,976 | +0.36(+1.06%) |
Oct 21, 2009 | 34.62 | 35.15 | 33.65 | 33.81 | 107,128 | -1.05(-3.00%) |
Oct 20, 2009 | 34.02 | 35.01 | 33.94 | 34.86 | 99,087 | -0.54(-1.52%) |
Oct 19, 2009 | 36.03 | 36.03 | 35.23 | 35.39 | 93,295 | -0.21(-0.58%) |
Oct 16, 2009 | 35.87 | 36.07 | 35.04 | 35.60 | 83,265 | -0.33(-0.92%) |
Oct 15, 2009 | 36.00 | 36.31 | 35.60 | 35.93 | 97,719 | -0.19(-0.52%) |
Oct 14, 2009 | 35.28 | 36.21 | 34.87 | 36.12 | 87,967 | +1.11(+3.18%) |
Oct 13, 2009 | 35.95 | 35.95 | 34.86 | 35.01 | 134,731 | -0.88(-2.44%) |
Oct 12, 2009 | 36.71 | 36.72 | 35.80 | 35.88 | 83,415 | -0.70(-1.91%) |
Oct 09, 2009 | 36.13 | 36.84 | 36.03 | 36.58 | 105,543 | +0.39(+1.07%) |
Oct 08, 2009 | 36.73 | 37.08 | 36.18 | 36.19 | 118,559 | -0.13(-0.36%) |
Oct 07, 2009 | 36.67 | 36.67 | 35.96 | 36.33 | 58,108 | -0.01(-0.03%) |
Oct 06, 2009 | 36.99 | 36.99 | 35.88 | 36.33 | 111,021 | -0.36(-0.98%) |
Oct 05, 2009 | 36.90 | 37.03 | 36.27 | 36.69 | 103,728 | +0.05(+0.13%) |
Oct 02, 2009 | 36.68 | 36.99 | 36.51 | 36.65 | 75,273 | -0.03(-0.08%) |