Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.99 | 35.84 | 35.84 | 35.84 | 2,317,072 | -0.16(-0.46%) |
Dec 30, 2009 | 35.99 | 36.25 | 35.84 | 36.00 | 2,625,497 | -0.12(-0.33%) |
Dec 29, 2009 | 36.12 | 36.24 | 35.87 | 36.12 | 3,047,517 | -0.02(-0.05%) |
Dec 28, 2009 | 35.91 | 36.18 | 35.67 | 36.14 | 3,398,448 | +0.40(+1.11%) |
Dec 24, 2009 | 35.63 | 35.83 | 35.58 | 35.74 | 1,256,367 | +0.10(+0.29%) |
Dec 23, 2009 | 35.36 | 35.68 | 35.19 | 35.64 | 3,008,704 | +0.34(+0.95%) |
Dec 22, 2009 | 35.08 | 35.36 | 34.93 | 35.30 | 6,416,251 | +0.22(+0.62%) |
Dec 21, 2009 | 35.64 | 35.84 | 34.85 | 35.09 | 6,484,015 | -0.64(-1.79%) |
Dec 18, 2009 | 35.19 | 36.15 | 35.19 | 35.73 | 9,709,186 | -0.25(-0.70%) |
Dec 17, 2009 | 35.88 | 36.27 | 35.64 | 35.98 | 5,836,797 | -0.06(-0.17%) |
Dec 16, 2009 | 36.09 | 36.50 | 35.55 | 36.04 | 5,382,641 | +0.25(+0.70%) |
Dec 15, 2009 | 36.33 | 36.33 | 35.77 | 35.79 | 6,679,505 | -0.45(-1.24%) |
Dec 14, 2009 | 36.30 | 36.33 | 36.16 | 36.24 | 4,199,931 | -0.03(-0.10%) |
Dec 11, 2009 | 36.94 | 37.13 | 36.24 | 36.27 | 4,109,248 | -0.59(-1.59%) |
Dec 10, 2009 | 36.60 | 37.05 | 36.49 | 36.86 | 4,307,597 | +0.38(+1.04%) |
Dec 09, 2009 | 36.00 | 36.53 | 35.62 | 36.48 | 6,303,511 | -0.54(-1.47%) |
Dec 08, 2009 | 36.95 | 37.33 | 36.54 | 37.02 | 7,330,348 | +0.06(+0.16%) |
Dec 07, 2009 | 36.47 | 37.42 | 36.47 | 36.96 | 4,987,545 | +0.22(+0.61%) |
Dec 04, 2009 | 36.40 | 36.78 | 36.21 | 36.74 | 4,035,033 | +0.57(+1.58%) |
Dec 03, 2009 | 36.21 | 36.43 | 36.13 | 36.17 | 4,570,245 | -0.13(-0.36%) |
Dec 02, 2009 | 36.14 | 36.36 | 35.78 | 36.30 | 5,459,299 | +0.46(+1.28%) |
Dec 01, 2009 | 35.62 | 36.08 | 35.57 | 35.84 | 4,915,852 | +0.40(+1.12%) |
Nov 30, 2009 | 34.91 | 35.47 | 34.68 | 35.44 | 6,241,304 | +0.46(+1.31%) |
Nov 27, 2009 | 34.45 | 35.04 | 34.33 | 34.98 | 1,925,577 | -0.06(-0.17%) |
Nov 25, 2009 | 35.10 | 35.13 | 34.54 | 35.04 | 1,889,478 | -0.08(-0.22%) |
Nov 24, 2009 | 34.86 | 35.35 | 34.86 | 35.12 | 2,822,182 | +0.11(+0.32%) |
Nov 23, 2009 | 34.73 | 35.06 | 34.01 | 35.01 | 3,952,935 | +0.61(+1.78%) |
Nov 20, 2009 | 34.28 | 34.47 | 34.03 | 34.40 | 4,162,422 | +0.07(+0.20%) |
Nov 19, 2009 | 34.48 | 34.59 | 34.22 | 34.33 | 3,042,556 | -0.22(-0.63%) |
Nov 18, 2009 | 34.82 | 34.92 | 34.47 | 34.54 | 4,370,220 | -0.22(-0.62%) |
Nov 17, 2009 | 34.40 | 34.98 | 34.35 | 34.76 | 5,346,966 | +0.29(+0.83%) |
Nov 16, 2009 | 34.29 | 34.49 | 34.13 | 34.47 | 3,744,208 | +0.32(+0.94%) |
Nov 13, 2009 | 34.08 | 34.18 | 33.64 | 34.16 | 4,043,945 | +0.09(+0.28%) |
Nov 12, 2009 | 33.76 | 34.13 | 33.66 | 34.06 | 3,256,061 | +0.29(+0.87%) |
Nov 11, 2009 | 33.95 | 34.01 | 33.51 | 33.77 | 3,861,005 | -0.28(-0.81%) |
Nov 10, 2009 | 34.33 | 34.33 | 33.94 | 34.04 | 3,577,796 | -0.48(-1.40%) |
Nov 09, 2009 | 33.77 | 34.54 | 33.69 | 34.53 | 6,416,587 | +0.63(+1.86%) |
Nov 06, 2009 | 33.52 | 33.91 | 33.27 | 33.90 | 5,629,676 | +0.62(+1.87%) |
Nov 05, 2009 | 33.01 | 33.66 | 32.90 | 33.27 | 6,770,804 | +0.02(+0.05%) |
Nov 04, 2009 | 32.98 | 33.54 | 32.83 | 33.26 | 5,526,190 | +0.32(+0.97%) |
Nov 03, 2009 | 32.32 | 32.94 | 32.32 | 32.94 | 5,708,417 | +0.42(+1.30%) |
Nov 02, 2009 | 31.95 | 32.58 | 31.89 | 32.51 | 4,700,134 | +0.49(+1.54%) |
Oct 30, 2009 | 32.51 | 32.57 | 32.01 | 32.02 | 5,888,121 | -0.46(-1.41%) |
Oct 29, 2009 | 31.55 | 32.70 | 31.55 | 32.48 | 5,098,086 | +0.29(+0.91%) |
Oct 28, 2009 | 31.95 | 32.36 | 31.95 | 32.19 | 5,781,241 | -0.08(-0.24%) |
Oct 27, 2009 | 32.35 | 32.54 | 31.99 | 32.26 | 4,323,587 | -0.03(-0.11%) |
Oct 26, 2009 | 32.72 | 32.83 | 32.01 | 32.30 | 3,341,556 | -0.32(-0.98%) |
Oct 23, 2009 | 32.82 | 32.86 | 32.56 | 32.62 | 3,361,522 | +0.10(+0.29%) |
Oct 22, 2009 | 33.31 | 33.33 | 32.39 | 32.52 | 6,340,726 | -0.63(-1.90%) |
Oct 21, 2009 | 32.95 | 33.65 | 32.76 | 33.15 | 5,000,472 | +0.21(+0.63%) |
Oct 20, 2009 | 32.81 | 33.16 | 32.81 | 32.95 | 5,539,686 | -0.47(-1.40%) |
Oct 19, 2009 | 32.92 | 33.52 | 32.82 | 33.41 | 9,306,726 | -0.37(-1.10%) |
Oct 16, 2009 | 33.08 | 34.03 | 32.55 | 33.78 | 7,614,574 | +0.28(+0.82%) |
Oct 15, 2009 | 33.81 | 33.81 | 33.37 | 33.51 | 5,576,631 | -0.40(-1.17%) |
Oct 14, 2009 | 33.90 | 34.07 | 33.64 | 33.90 | 5,394,765 | -0.14(-0.41%) |
Oct 13, 2009 | 34.13 | 34.13 | 33.53 | 34.04 | 5,313,252 | -0.08(-0.23%) |
Oct 12, 2009 | 33.77 | 34.12 | 33.59 | 34.12 | 7,667,872 | +0.38(+1.13%) |
Oct 09, 2009 | 33.67 | 33.78 | 33.29 | 33.74 | 3,589,209 | -0.06(-0.18%) |
Oct 08, 2009 | 33.24 | 33.95 | 33.16 | 33.80 | 5,032,264 | +0.63(+1.90%) |
Oct 07, 2009 | 32.88 | 33.33 | 32.83 | 33.17 | 5,426,587 | +0.07(+0.21%) |
Oct 06, 2009 | 32.57 | 33.20 | 32.56 | 33.10 | 7,932,357 | +0.29(+0.89%) |
Oct 05, 2009 | 32.55 | 33.02 | 32.30 | 32.81 | 7,866,194 | +0.42(+1.31%) |
Oct 02, 2009 | 32.05 | 33.02 | 31.87 | 32.38 | 13,102,913 | +0.84(+2.66%) |