Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.64 | 35.22 | 35.22 | 35.22 | 62,780 | -0.25(-0.69%) |
Dec 30, 2009 | 35.40 | 35.55 | 35.21 | 35.47 | 159,954 | -0.06(-0.16%) |
Dec 29, 2009 | 36.02 | 36.02 | 35.38 | 35.52 | 80,756 | -0.32(-0.89%) |
Dec 28, 2009 | 35.93 | 36.19 | 35.70 | 35.84 | 91,844 | +0.12(+0.34%) |
Dec 24, 2009 | 35.81 | 35.94 | 35.66 | 35.72 | 114,900 | +0.04(+0.11%) |
Dec 23, 2009 | 35.34 | 35.82 | 35.28 | 35.68 | 155,118 | +0.42(+1.18%) |
Dec 22, 2009 | 35.25 | 35.58 | 35.20 | 35.26 | 126,204 | +0.03(+0.08%) |
Dec 21, 2009 | 35.05 | 35.59 | 34.99 | 35.24 | 119,506 | +0.44(+1.26%) |
Dec 18, 2009 | 35.08 | 35.18 | 34.59 | 34.80 | 172,781 | -0.02(-0.05%) |
Dec 17, 2009 | 34.89 | 34.98 | 34.42 | 34.81 | 83,404 | -0.16(-0.47%) |
Dec 16, 2009 | 34.71 | 35.33 | 34.57 | 34.98 | 245,774 | +0.52(+1.50%) |
Dec 15, 2009 | 33.91 | 34.74 | 33.91 | 34.46 | 147,631 | +0.38(+1.13%) |
Dec 14, 2009 | 34.03 | 34.14 | 33.99 | 34.08 | 105,635 | +0.53(+1.59%) |
Dec 11, 2009 | 33.45 | 33.74 | 33.19 | 33.54 | 139,433 | +0.16(+0.47%) |
Dec 10, 2009 | 32.92 | 33.49 | 32.90 | 33.39 | 129,227 | +0.68(+2.08%) |
Dec 09, 2009 | 32.54 | 32.98 | 32.24 | 32.71 | 393,911 | +0.19(+0.58%) |
Dec 08, 2009 | 32.88 | 32.99 | 32.32 | 32.52 | 485,683 | -0.79(-2.36%) |
Dec 07, 2009 | 33.32 | 33.75 | 33.10 | 33.31 | 183,268 | +0.00(+0.00%) |
Dec 04, 2009 | 34.06 | 34.48 | 32.89 | 33.31 | 313,389 | -0.20(-0.59%) |
Dec 03, 2009 | 34.39 | 34.39 | 33.42 | 33.50 | 262,699 | -0.84(-2.46%) |
Dec 02, 2009 | 34.59 | 34.76 | 34.12 | 34.35 | 214,191 | -0.23(-0.66%) |
Dec 01, 2009 | 34.64 | 34.94 | 34.56 | 34.57 | 168,737 | +0.43(+1.27%) |
Nov 30, 2009 | 33.63 | 34.26 | 33.46 | 34.14 | 359,283 | +0.39(+1.16%) |
Nov 27, 2009 | 33.54 | 34.03 | 33.31 | 33.75 | 105,286 | -1.12(-3.22%) |
Nov 25, 2009 | 34.68 | 35.01 | 34.15 | 34.87 | 285,159 | +0.23(+0.66%) |
Nov 24, 2009 | 34.52 | 34.74 | 33.98 | 34.64 | 533,931 | +0.08(+0.24%) |
Nov 23, 2009 | 34.63 | 35.20 | 34.40 | 34.56 | 286,494 | +0.66(+1.96%) |
Nov 20, 2009 | 34.36 | 34.51 | 33.70 | 33.90 | 284,084 | -0.75(-2.17%) |
Nov 19, 2009 | 35.57 | 35.75 | 34.43 | 34.65 | 160,662 | -1.21(-3.38%) |
Nov 18, 2009 | 36.38 | 36.38 | 35.63 | 35.86 | 127,602 | -0.36(-0.99%) |
Nov 17, 2009 | 36.17 | 36.36 | 35.71 | 36.22 | 158,897 | -0.25(-0.67%) |
Nov 16, 2009 | 35.79 | 36.67 | 35.47 | 36.47 | 241,647 | +1.23(+3.49%) |
Nov 13, 2009 | 34.86 | 35.53 | 34.53 | 35.24 | 264,376 | +0.35(+1.01%) |
Nov 12, 2009 | 35.80 | 36.09 | 34.74 | 34.89 | 411,567 | -1.17(-3.25%) |
Nov 11, 2009 | 36.29 | 36.56 | 35.73 | 36.06 | 168,772 | +0.23(+0.64%) |
Nov 10, 2009 | 35.93 | 36.16 | 35.21 | 35.83 | 243,345 | -0.19(-0.52%) |
Nov 09, 2009 | 35.48 | 36.05 | 35.48 | 36.02 | 241,106 | +1.06(+3.05%) |
Nov 06, 2009 | 34.71 | 35.58 | 34.56 | 34.95 | 322,675 | -0.26(-0.74%) |
Nov 05, 2009 | 34.73 | 35.24 | 34.52 | 35.21 | 278,086 | +0.79(+2.28%) |
Nov 04, 2009 | 35.20 | 35.33 | 34.40 | 34.43 | 456,484 | -0.38(-1.08%) |
Nov 03, 2009 | 33.39 | 34.97 | 33.08 | 34.80 | 574,489 | +0.98(+2.91%) |
Nov 02, 2009 | 33.80 | 34.56 | 33.14 | 33.82 | 542,859 | +0.16(+0.49%) |
Oct 30, 2009 | 35.07 | 35.16 | 33.31 | 33.66 | 810,604 | -1.65(-4.68%) |
Oct 29, 2009 | 34.25 | 35.43 | 34.25 | 35.31 | 273,488 | +1.36(+4.00%) |
Oct 28, 2009 | 35.45 | 35.45 | 33.92 | 33.95 | 496,474 | -1.66(-4.67%) |
Oct 27, 2009 | 35.72 | 36.13 | 35.25 | 35.61 | 290,004 | -0.04(-0.11%) |
Oct 26, 2009 | 36.52 | 37.55 | 35.52 | 35.66 | 509,081 | -0.93(-2.53%) |
Oct 23, 2009 | 36.80 | 36.84 | 36.13 | 36.58 | 315,595 | -1.20(-3.17%) |
Oct 22, 2009 | 37.28 | 37.92 | 36.64 | 37.78 | 348,873 | +0.41(+1.10%) |
Oct 21, 2009 | 37.28 | 38.50 | 37.12 | 37.37 | 467,941 | -0.12(-0.32%) |
Oct 20, 2009 | 36.84 | 37.55 | 36.84 | 37.49 | 333,998 | -0.64(-1.68%) |
Oct 19, 2009 | 37.48 | 38.22 | 37.19 | 38.13 | 386,539 | +0.75(+2.02%) |
Oct 16, 2009 | 37.48 | 37.73 | 36.94 | 37.38 | 315,285 | -0.25(-0.65%) |
Oct 15, 2009 | 36.29 | 37.62 | 36.24 | 37.62 | 444,132 | +1.05(+2.87%) |
Oct 14, 2009 | 36.22 | 36.57 | 36.18 | 36.57 | 223,025 | +0.91(+2.55%) |
Oct 13, 2009 | 35.94 | 35.94 | 35.08 | 35.66 | 189,943 | -0.26(-0.73%) |
Oct 12, 2009 | 36.16 | 36.38 | 35.66 | 35.93 | 286,265 | +0.66(+1.88%) |
Oct 09, 2009 | 35.43 | 35.57 | 34.98 | 35.26 | 177,950 | -0.28(-0.78%) |
Oct 08, 2009 | 34.59 | 35.64 | 34.43 | 35.54 | 319,352 | +1.14(+3.33%) |
Oct 07, 2009 | 33.69 | 34.44 | 33.69 | 34.40 | 198,221 | +0.57(+1.70%) |
Oct 06, 2009 | 33.43 | 34.16 | 33.43 | 33.82 | 382,252 | +0.86(+2.61%) |
Oct 05, 2009 | 32.01 | 33.01 | 32.01 | 32.96 | 169,573 | +0.91(+2.84%) |
Oct 02, 2009 | 32.04 | 32.41 | 31.68 | 32.05 | 314,282 | -0.47(-1.46%) |