Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.94 | 36.05 | 35.68 | 35.68 | 1,713,600 | -0.23(-0.64%) |
Dec 30, 2009 | 35.83 | 35.94 | 35.64 | 35.91 | 1,908,900 | -0.10(-0.28%) |
Dec 29, 2009 | 35.65 | 36.21 | 35.58 | 36.01 | 5,156,500 | +8.18(+29.39%) |
Dec 28, 2009 | 27.89 | 28.09 | 27.71 | 27.83 | 1,659,054 | -7.73(-21.74%) |
Dec 24, 2009 | 35.69 | 35.76 | 35.51 | 35.56 | 665,800 | -0.01(-0.03%) |
Dec 23, 2009 | 35.30 | 35.57 | 35.10 | 35.57 | 3,767,300 | +0.42(+1.19%) |
Dec 22, 2009 | 35.28 | 35.61 | 35.02 | 35.15 | 3,464,900 | -0.20(-0.57%) |
Dec 21, 2009 | 35.66 | 35.83 | 35.27 | 35.35 | 4,145,300 | -0.12(-0.34%) |
Dec 18, 2009 | 35.75 | 35.95 | 35.39 | 35.47 | 3,973,000 | -0.22(-0.62%) |
Dec 17, 2009 | 35.72 | 35.99 | 35.53 | 35.69 | 3,285,700 | -0.35(-0.97%) |
Dec 16, 2009 | 35.97 | 36.36 | 35.83 | 36.04 | 4,961,100 | +0.13(+0.36%) |
Dec 15, 2009 | 35.97 | 36.20 | 35.83 | 35.91 | 2,916,400 | +8.06(+28.94%) |
Dec 14, 2009 | 27.80 | 27.93 | 27.71 | 27.85 | 3,586,174 | -8.66(-23.72%) |
Dec 11, 2009 | 36.25 | 36.59 | 36.03 | 36.51 | 4,223,600 | +0.43(+1.19%) |
Dec 10, 2009 | 35.81 | 36.24 | 35.70 | 36.08 | 4,797,700 | +0.46(+1.29%) |
Dec 09, 2009 | 35.17 | 35.72 | 35.02 | 35.62 | 6,245,600 | +0.55(+1.57%) |
Dec 08, 2009 | 35.66 | 35.68 | 34.99 | 35.07 | 4,886,400 | -0.78(-2.18%) |
Dec 07, 2009 | 35.53 | 36.08 | 35.53 | 35.85 | 4,608,200 | +0.19(+0.53%) |
Dec 04, 2009 | 35.62 | 36.06 | 35.02 | 35.66 | 5,434,600 | +0.30(+0.85%) |
Dec 03, 2009 | 35.81 | 36.22 | 35.21 | 35.36 | 5,166,600 | -0.49(-1.37%) |
Dec 02, 2009 | 35.68 | 36.05 | 35.63 | 35.85 | 5,171,900 | +0.20(+0.56%) |
Dec 01, 2009 | 36.26 | 36.55 | 35.64 | 35.65 | 8,805,500 | -0.22(-0.61%) |
Nov 30, 2009 | 36.02 | 36.08 | 35.52 | 35.87 | 2,816,400 | -0.13(-0.36%) |
Nov 27, 2009 | 35.35 | 36.27 | 35.35 | 36.00 | 2,222,000 | -0.47(-1.29%) |
Nov 25, 2009 | 36.44 | 36.54 | 36.14 | 36.47 | 2,189,300 | +0.28(+0.77%) |
Nov 24, 2009 | 36.55 | 36.58 | 35.98 | 36.19 | 4,205,600 | -0.31(-0.85%) |
Nov 23, 2009 | 37.26 | 37.33 | 36.42 | 36.50 | 5,262,500 | -0.36(-0.98%) |
Nov 20, 2009 | 36.66 | 37.00 | 36.20 | 36.86 | 4,901,800 | +0.25(+0.68%) |
Nov 19, 2009 | 37.00 | 37.14 | 36.41 | 36.61 | 4,489,600 | -0.47(-1.27%) |
Nov 18, 2009 | 36.76 | 37.26 | 36.76 | 37.08 | 4,292,800 | +0.19(+0.52%) |
Nov 17, 2009 | 36.81 | 37.02 | 36.45 | 36.89 | 5,097,700 | -0.09(-0.24%) |
Nov 16, 2009 | 36.54 | 37.21 | 36.36 | 36.98 | 7,602,900 | +0.48(+1.32%) |
Nov 13, 2009 | 35.51 | 36.52 | 35.51 | 36.50 | 6,056,100 | +0.93(+2.61%) |
Nov 12, 2009 | 34.96 | 35.94 | 34.96 | 35.57 | 9,131,500 | +0.69(+1.98%) |
Nov 11, 2009 | 35.03 | 35.27 | 34.49 | 34.88 | 7,548,300 | +0.03(+0.09%) |
Nov 10, 2009 | 34.79 | 35.46 | 34.23 | 34.85 | 11,169,800 | -0.54(-1.53%) |
Nov 09, 2009 | 34.51 | 35.64 | 34.50 | 35.39 | 8,172,000 | +1.12(+3.27%) |
Nov 06, 2009 | 33.90 | 34.51 | 33.84 | 34.27 | 5,615,000 | +0.03(+0.09%) |
Nov 05, 2009 | 33.99 | 34.65 | 33.99 | 34.24 | 6,812,400 | +0.46(+1.36%) |
Nov 04, 2009 | 33.83 | 34.31 | 33.64 | 33.78 | 4,974,600 | +0.14(+0.42%) |
Nov 03, 2009 | 33.19 | 33.80 | 33.18 | 33.64 | 4,504,200 | +0.11(+0.33%) |
Nov 02, 2009 | 33.70 | 34.02 | 32.94 | 33.53 | 6,222,300 | -0.02(-0.06%) |
Oct 30, 2009 | 33.90 | 34.14 | 33.35 | 33.55 | 6,667,800 | -0.41(-1.21%) |
Oct 29, 2009 | 33.78 | 34.04 | 33.38 | 33.96 | 8,528,000 | +0.35(+1.04%) |
Oct 28, 2009 | 33.78 | 33.91 | 33.47 | 33.61 | 9,756,100 | -0.61(-1.78%) |
Oct 27, 2009 | 34.00 | 34.51 | 33.90 | 34.22 | 6,358,500 | +0.33(+0.97%) |
Oct 26, 2009 | 35.03 | 35.24 | 33.76 | 33.89 | 8,817,600 | -1.23(-3.50%) |
Oct 23, 2009 | 35.53 | 35.68 | 34.94 | 35.12 | 3,661,300 | -0.37(-1.04%) |
Oct 22, 2009 | 35.29 | 35.59 | 34.98 | 35.49 | 8,782,900 | +0.13(+0.37%) |
Oct 21, 2009 | 35.35 | 35.82 | 35.25 | 35.36 | 7,704,800 | -0.18(-0.51%) |
Oct 20, 2009 | 36.08 | 36.08 | 35.36 | 35.54 | 2,893,100 | -0.37(-1.03%) |
Oct 19, 2009 | 35.30 | 36.11 | 35.00 | 35.91 | 5,398,900 | +0.79(+2.25%) |
Oct 16, 2009 | 35.27 | 35.31 | 34.88 | 35.12 | 4,945,000 | -0.42(-1.18%) |
Oct 15, 2009 | 35.41 | 36.00 | 35.35 | 35.54 | 7,295,700 | +0.05(+0.14%) |
Oct 14, 2009 | 35.35 | 35.56 | 34.98 | 35.49 | 7,194,100 | +0.46(+1.31%) |
Oct 13, 2009 | 35.13 | 35.41 | 34.95 | 35.03 | 4,886,300 | -0.09(-0.26%) |
Oct 12, 2009 | 35.14 | 35.41 | 34.85 | 35.12 | 3,400,400 | +0.06(+0.17%) |
Oct 09, 2009 | 34.78 | 35.06 | 34.61 | 35.06 | 4,446,500 | +0.32(+0.92%) |
Oct 08, 2009 | 34.77 | 34.86 | 34.44 | 34.74 | 5,935,200 | +0.35(+1.02%) |
Oct 07, 2009 | 34.59 | 34.66 | 34.25 | 34.39 | 3,910,400 | -0.26(-0.75%) |
Oct 06, 2009 | 34.26 | 34.81 | 34.16 | 34.65 | 3,673,700 | +0.73(+2.15%) |
Oct 05, 2009 | 33.38 | 34.03 | 33.34 | 33.92 | 4,909,700 | +0.60(+1.80%) |
Oct 02, 2009 | 33.39 | 33.70 | 33.10 | 33.32 | 5,219,900 | -0.43(-1.27%) |