Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.76 | 37.70 | 37.70 | 37.70 | 269,533 | +0.02(+0.06%) |
Dec 30, 2009 | 37.29 | 37.76 | 37.17 | 37.68 | 345,506 | +0.34(+0.91%) |
Dec 29, 2009 | 37.44 | 37.59 | 37.14 | 37.34 | 264,611 | -0.12(-0.32%) |
Dec 28, 2009 | 37.50 | 37.78 | 37.24 | 37.46 | 303,544 | -0.05(-0.13%) |
Dec 24, 2009 | 37.22 | 37.64 | 36.40 | 37.50 | 182,180 | +0.40(+1.09%) |
Dec 23, 2009 | 37.29 | 37.31 | 36.38 | 37.10 | 379,115 | -0.35(-0.93%) |
Dec 22, 2009 | 37.05 | 37.76 | 36.94 | 37.45 | 447,259 | +0.51(+1.39%) |
Dec 21, 2009 | 36.61 | 37.18 | 36.18 | 36.94 | 463,598 | +0.32(+0.88%) |
Dec 18, 2009 | 35.54 | 36.61 | 35.54 | 36.61 | 632,779 | +1.14(+3.21%) |
Dec 17, 2009 | 35.88 | 35.98 | 35.46 | 35.47 | 290,518 | -0.40(-1.10%) |
Dec 16, 2009 | 35.57 | 36.11 | 35.43 | 35.87 | 475,586 | +0.33(+0.94%) |
Dec 15, 2009 | 35.58 | 35.75 | 35.45 | 35.54 | 388,647 | -0.03(-0.09%) |
Dec 14, 2009 | 35.36 | 35.73 | 35.18 | 35.57 | 689,109 | +0.43(+1.24%) |
Dec 11, 2009 | 35.12 | 35.68 | 34.84 | 35.13 | 444,559 | -0.09(-0.25%) |
Dec 10, 2009 | 35.85 | 35.94 | 35.22 | 35.22 | 600,485 | -0.66(-1.85%) |
Dec 09, 2009 | 36.11 | 36.30 | 35.66 | 35.88 | 482,934 | -0.16(-0.44%) |
Dec 08, 2009 | 36.37 | 36.41 | 35.83 | 36.04 | 634,221 | -0.32(-0.87%) |
Dec 07, 2009 | 35.81 | 36.49 | 35.79 | 36.36 | 630,375 | +0.59(+1.66%) |
Dec 04, 2009 | 35.64 | 35.99 | 35.14 | 35.77 | 539,774 | +0.34(+0.96%) |
Dec 03, 2009 | 35.80 | 35.84 | 35.40 | 35.43 | 464,710 | -0.13(-0.36%) |
Dec 02, 2009 | 35.35 | 35.73 | 35.29 | 35.55 | 814,806 | +0.09(+0.25%) |
Dec 01, 2009 | 35.41 | 35.84 | 35.37 | 35.47 | 980,517 | +0.14(+0.40%) |
Nov 30, 2009 | 34.91 | 35.44 | 34.30 | 35.32 | 1,260,992 | +0.75(+2.17%) |
Nov 27, 2009 | 34.31 | 34.85 | 34.19 | 34.57 | 207,904 | -0.37(-1.06%) |
Nov 25, 2009 | 34.79 | 34.99 | 34.65 | 34.94 | 551,544 | +0.21(+0.59%) |
Nov 24, 2009 | 34.45 | 34.75 | 34.17 | 34.74 | 402,266 | +0.29(+0.85%) |
Nov 23, 2009 | 34.31 | 35.05 | 34.23 | 34.45 | 467,951 | +0.26(+0.76%) |
Nov 20, 2009 | 33.85 | 34.19 | 33.68 | 34.19 | 462,779 | +0.26(+0.77%) |
Nov 19, 2009 | 34.08 | 34.08 | 33.52 | 33.93 | 588,027 | -0.16(-0.46%) |
Nov 18, 2009 | 34.02 | 34.14 | 33.66 | 34.08 | 723,079 | +0.15(+0.44%) |
Nov 17, 2009 | 34.12 | 34.12 | 33.70 | 33.93 | 783,501 | -0.21(-0.62%) |
Nov 16, 2009 | 33.61 | 34.27 | 33.38 | 34.15 | 790,952 | +0.92(+2.78%) |
Nov 13, 2009 | 33.03 | 33.52 | 32.91 | 33.22 | 744,484 | +0.09(+0.29%) |
Nov 12, 2009 | 33.65 | 33.74 | 33.03 | 33.13 | 343,669 | -0.46(-1.36%) |
Nov 11, 2009 | 33.80 | 33.80 | 33.21 | 33.59 | 439,183 | +0.08(+0.24%) |
Nov 10, 2009 | 33.52 | 33.81 | 33.12 | 33.51 | 650,598 | -0.22(-0.66%) |
Nov 09, 2009 | 33.17 | 33.89 | 33.09 | 33.73 | 815,493 | +0.66(+2.01%) |
Nov 06, 2009 | 32.66 | 33.24 | 32.66 | 33.06 | 1,057,619 | +0.09(+0.29%) |
Nov 05, 2009 | 32.88 | 33.33 | 32.33 | 32.97 | 1,197,251 | -0.14(-0.43%) |
Nov 04, 2009 | 33.25 | 33.52 | 31.86 | 33.11 | 3,112,370 | -1.79(-5.12%) |
Nov 03, 2009 | 33.65 | 34.91 | 33.33 | 34.90 | 1,488,096 | +1.37(+4.08%) |
Nov 02, 2009 | 33.10 | 33.55 | 32.84 | 33.53 | 1,359,111 | +0.40(+1.22%) |
Oct 30, 2009 | 33.66 | 34.55 | 33.07 | 33.13 | 1,548,334 | +0.09(+0.27%) |
Oct 29, 2009 | 32.68 | 33.13 | 32.27 | 33.04 | 749,391 | +0.46(+1.43%) |
Oct 28, 2009 | 33.33 | 33.54 | 32.39 | 32.57 | 1,159,183 | -0.80(-2.39%) |
Oct 27, 2009 | 34.49 | 34.69 | 33.17 | 33.37 | 1,185,202 | -1.29(-3.71%) |
Oct 26, 2009 | 35.47 | 35.91 | 34.46 | 34.66 | 1,407,872 | -0.92(-2.60%) |
Oct 23, 2009 | 34.66 | 35.66 | 34.56 | 35.58 | 2,620,207 | +3.04(+9.34%) |
Oct 22, 2009 | 32.60 | 32.69 | 31.52 | 32.54 | 720,608 | -0.05(-0.15%) |
Oct 21, 2009 | 32.45 | 33.07 | 32.08 | 32.59 | 552,633 | +0.13(+0.41%) |
Oct 20, 2009 | 32.34 | 32.55 | 32.31 | 32.46 | 563,348 | -0.29(-0.89%) |
Oct 19, 2009 | 32.39 | 32.78 | 31.99 | 32.75 | 546,562 | +0.50(+1.54%) |
Oct 16, 2009 | 31.90 | 32.41 | 31.52 | 32.25 | 765,014 | +0.27(+0.84%) |
Oct 15, 2009 | 31.84 | 31.99 | 31.29 | 31.98 | 539,864 | +0.15(+0.47%) |
Oct 14, 2009 | 29.90 | 31.90 | 29.90 | 31.83 | 1,268,288 | +2.10(+7.07%) |
Oct 13, 2009 | 29.83 | 29.89 | 29.45 | 29.73 | 354,463 | -0.06(-0.19%) |
Oct 12, 2009 | 30.05 | 30.16 | 29.66 | 29.79 | 311,459 | +0.02(+0.05%) |
Oct 09, 2009 | 29.82 | 30.02 | 29.55 | 29.77 | 627,827 | +0.07(+0.24%) |
Oct 08, 2009 | 29.80 | 30.05 | 29.70 | 29.70 | 460,986 | +0.16(+0.53%) |
Oct 07, 2009 | 30.01 | 30.01 | 29.44 | 29.54 | 564,389 | -0.38(-1.27%) |
Oct 06, 2009 | 29.90 | 30.17 | 29.71 | 29.92 | 473,911 | +0.21(+0.69%) |
Oct 05, 2009 | 30.26 | 30.31 | 29.66 | 29.72 | 634,542 | -0.28(-0.92%) |
Oct 02, 2009 | 29.55 | 30.24 | 29.42 | 29.99 | 741,851 | +0.40(+1.36%) |