Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.76 | 35.40 | 35.40 | 35.40 | 9,579,600 | -0.29(-0.80%) |
Dec 30, 2009 | 35.60 | 35.73 | 35.47 | 35.69 | 11,680,572 | -0.04(-0.10%) |
Dec 29, 2009 | 36.11 | 36.12 | 35.63 | 35.73 | 13,709,179 | -0.24(-0.66%) |
Dec 28, 2009 | 36.17 | 36.18 | 35.81 | 35.96 | 9,395,509 | +0.06(+0.17%) |
Dec 24, 2009 | 35.86 | 35.98 | 35.77 | 35.90 | 4,501,301 | +0.17(+0.47%) |
Dec 23, 2009 | 35.57 | 35.83 | 35.49 | 35.73 | 20,984,178 | +0.28(+0.79%) |
Dec 22, 2009 | 35.36 | 35.61 | 35.24 | 35.45 | 16,227,983 | +0.09(+0.26%) |
Dec 21, 2009 | 35.12 | 35.44 | 35.10 | 35.36 | 25,844,004 | +0.49(+1.41%) |
Dec 18, 2009 | 35.06 | 35.19 | 34.70 | 34.87 | 33,449,764 | -0.01(-0.02%) |
Dec 17, 2009 | 34.95 | 35.21 | 34.78 | 34.88 | 24,860,326 | -0.47(-1.32%) |
Dec 16, 2009 | 35.18 | 35.55 | 35.08 | 35.34 | 30,326,546 | +0.39(+1.12%) |
Dec 15, 2009 | 34.82 | 35.17 | 34.74 | 34.95 | 21,626,642 | +0.11(+0.32%) |
Dec 14, 2009 | 34.91 | 34.96 | 34.80 | 34.84 | 25,171,476 | +0.35(+1.03%) |
Dec 11, 2009 | 34.65 | 34.73 | 34.26 | 34.48 | 25,167,566 | +0.02(+0.05%) |
Dec 10, 2009 | 34.32 | 34.61 | 34.15 | 34.47 | 24,460,620 | +0.42(+1.24%) |
Dec 09, 2009 | 34.16 | 34.35 | 33.64 | 34.04 | 40,767,128 | +0.00(+0.00%) |
Dec 08, 2009 | 34.45 | 34.47 | 33.84 | 34.04 | 32,588,996 | -0.59(-1.70%) |
Dec 07, 2009 | 34.43 | 35.06 | 34.43 | 34.63 | 21,867,498 | -0.08(-0.23%) |
Dec 04, 2009 | 35.41 | 35.79 | 34.49 | 34.71 | 48,622,592 | -0.25(-0.73%) |
Dec 03, 2009 | 35.53 | 35.63 | 34.94 | 34.97 | 31,749,082 | -0.57(-1.61%) |
Dec 02, 2009 | 35.75 | 35.93 | 35.38 | 35.54 | 25,196,584 | -0.21(-0.59%) |
Dec 01, 2009 | 35.76 | 36.04 | 35.68 | 35.75 | 25,009,280 | +0.47(+1.32%) |
Nov 30, 2009 | 35.21 | 35.60 | 35.00 | 35.28 | 31,308,182 | -0.12(-0.35%) |
Nov 27, 2009 | 35.04 | 35.47 | 34.84 | 35.41 | 20,629,940 | -0.68(-1.88%) |
Nov 25, 2009 | 35.88 | 36.22 | 35.53 | 36.09 | 23,526,032 | +0.28(+0.78%) |
Nov 24, 2009 | 35.65 | 35.82 | 35.14 | 35.81 | 25,680,812 | +0.20(+0.58%) |
Nov 23, 2009 | 35.81 | 36.15 | 35.50 | 35.60 | 28,237,812 | +0.45(+1.29%) |
Nov 20, 2009 | 35.28 | 35.34 | 34.86 | 35.15 | 27,215,494 | -0.33(-0.93%) |
Nov 19, 2009 | 36.02 | 36.06 | 35.25 | 35.48 | 36,127,624 | -0.81(-2.24%) |
Nov 18, 2009 | 36.61 | 36.63 | 36.04 | 36.29 | 27,606,094 | -0.14(-0.39%) |
Nov 17, 2009 | 36.41 | 36.54 | 36.14 | 36.43 | 27,133,152 | -0.06(-0.17%) |
Nov 16, 2009 | 35.99 | 36.72 | 35.91 | 36.50 | 33,774,776 | +0.93(+2.62%) |
Nov 13, 2009 | 35.37 | 35.85 | 35.09 | 35.56 | 31,170,268 | +0.22(+0.63%) |
Nov 12, 2009 | 35.96 | 36.18 | 35.20 | 35.34 | 40,927,964 | -0.79(-2.20%) |
Nov 11, 2009 | 36.48 | 36.61 | 35.95 | 36.14 | 29,023,590 | -0.01(-0.03%) |
Nov 10, 2009 | 36.02 | 36.32 | 35.75 | 36.15 | 28,908,096 | +0.02(+0.07%) |
Nov 09, 2009 | 35.94 | 36.17 | 35.84 | 36.12 | 27,260,424 | +0.68(+1.91%) |
Nov 06, 2009 | 35.19 | 35.81 | 35.08 | 35.45 | 35,167,208 | -0.09(-0.26%) |
Nov 05, 2009 | 35.13 | 35.65 | 34.97 | 35.54 | 29,867,436 | +0.60(+1.71%) |
Nov 04, 2009 | 35.40 | 35.60 | 34.86 | 34.94 | 41,911,564 | -0.03(-0.09%) |
Nov 03, 2009 | 34.09 | 35.20 | 33.96 | 34.97 | 32,255,768 | +0.45(+1.29%) |
Nov 02, 2009 | 34.55 | 35.11 | 33.97 | 34.53 | 47,355,440 | +0.22(+0.63%) |
Oct 30, 2009 | 35.56 | 35.70 | 34.08 | 34.31 | 48,129,464 | -1.35(-3.80%) |
Oct 29, 2009 | 34.97 | 35.74 | 34.84 | 35.66 | 34,986,064 | +0.93(+2.66%) |
Oct 28, 2009 | 35.74 | 35.74 | 34.66 | 34.74 | 38,586,804 | -1.19(-3.30%) |
Oct 27, 2009 | 35.69 | 36.27 | 35.55 | 35.92 | 40,739,572 | +0.32(+0.89%) |
Oct 26, 2009 | 36.23 | 37.05 | 35.52 | 35.61 | 43,375,804 | -0.60(-1.65%) |
Oct 23, 2009 | 36.36 | 36.43 | 35.89 | 36.20 | 34,063,576 | -0.71(-1.93%) |
Oct 22, 2009 | 36.51 | 37.05 | 36.13 | 36.92 | 29,546,978 | +0.14(+0.39%) |
Oct 21, 2009 | 36.58 | 37.61 | 36.53 | 36.78 | 41,883,332 | -0.10(-0.27%) |
Oct 20, 2009 | 36.40 | 36.91 | 36.37 | 36.87 | 29,788,054 | -0.24(-0.64%) |
Oct 19, 2009 | 36.69 | 37.25 | 36.55 | 37.11 | 34,763,172 | +0.48(+1.31%) |
Oct 16, 2009 | 36.58 | 36.79 | 36.30 | 36.63 | 36,160,464 | -0.11(-0.30%) |
Oct 15, 2009 | 35.78 | 36.75 | 35.71 | 36.74 | 37,199,108 | +0.75(+2.09%) |
Oct 14, 2009 | 35.86 | 36.01 | 35.63 | 35.99 | 36,872,936 | +0.59(+1.67%) |
Oct 13, 2009 | 35.45 | 35.47 | 34.80 | 35.40 | 33,233,464 | +0.06(+0.16%) |
Oct 12, 2009 | 35.56 | 35.61 | 35.14 | 35.35 | 21,855,168 | +0.47(+1.35%) |
Oct 09, 2009 | 34.77 | 35.03 | 34.61 | 34.88 | 21,440,594 | -0.03(-0.09%) |
Oct 08, 2009 | 34.21 | 35.01 | 34.14 | 34.91 | 59,272,204 | +0.88(+2.57%) |
Oct 07, 2009 | 33.67 | 34.03 | 33.50 | 34.03 | 33,144,880 | +0.26(+0.77%) |
Oct 06, 2009 | 33.47 | 34.01 | 33.43 | 33.77 | 35,323,168 | +0.78(+2.37%) |
Oct 05, 2009 | 32.32 | 33.12 | 32.20 | 32.99 | 27,162,250 | +0.71(+2.21%) |
Oct 02, 2009 | 32.01 | 32.50 | 31.88 | 32.27 | 29,892,866 | -0.17(-0.52%) |