Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.48 | 41.78 | 41.78 | 41.78 | 3,900 | +0.08(+0.19%) |
Dec 30, 2009 | 41.93 | 41.93 | 41.61 | 41.70 | 16,560 | +0.26(+0.63%) |
Dec 29, 2009 | 41.00 | 41.60 | 40.95 | 41.44 | 10,122 | +0.09(+0.22%) |
Dec 28, 2009 | 41.32 | 41.35 | 41.12 | 41.35 | 9,060 | -0.09(-0.21%) |
Dec 24, 2009 | 41.39 | 41.55 | 41.28 | 41.44 | 19,865 | -0.23(-0.56%) |
Dec 23, 2009 | 41.94 | 41.94 | 41.41 | 41.67 | 61,065 | -0.55(-1.29%) |
Dec 22, 2009 | 41.90 | 42.40 | 41.80 | 42.22 | 17,566 | +0.25(+0.60%) |
Dec 21, 2009 | 42.10 | 44.41 | 41.61 | 41.97 | 31,026 | +0.37(+0.88%) |
Dec 18, 2009 | 41.52 | 41.99 | 41.46 | 41.60 | 37,877 | +0.05(+0.12%) |
Dec 17, 2009 | 41.51 | 41.83 | 41.29 | 41.55 | 52,654 | +0.99(+2.44%) |
Dec 16, 2009 | 40.55 | 40.60 | 40.16 | 40.56 | 15,790 | -0.18(-0.44%) |
Dec 15, 2009 | 40.40 | 40.81 | 40.21 | 40.74 | 40,147 | +0.90(+2.26%) |
Dec 14, 2009 | 39.95 | 40.01 | 39.75 | 39.84 | 14,373 | -0.09(-0.23%) |
Dec 11, 2009 | 39.87 | 40.16 | 39.74 | 39.93 | 63,737 | +0.36(+0.91%) |
Dec 10, 2009 | 39.40 | 39.68 | 39.35 | 39.57 | 34,094 | +0.21(+0.53%) |
Dec 09, 2009 | 39.58 | 39.80 | 39.05 | 39.36 | 48,481 | -0.24(-0.62%) |
Dec 08, 2009 | 39.31 | 39.72 | 39.16 | 39.60 | 11,295 | +0.54(+1.39%) |
Dec 07, 2009 | 39.18 | 39.18 | 38.70 | 39.06 | 10,225 | +0.20(+0.50%) |
Dec 04, 2009 | 38.37 | 38.94 | 38.37 | 38.87 | 10,194 | +1.14(+3.01%) |
Dec 03, 2009 | 37.75 | 37.75 | 37.61 | 37.73 | 1,330 | -0.06(-0.16%) |
Dec 02, 2009 | 37.56 | 37.79 | 37.52 | 37.79 | 3,409 | +0.23(+0.61%) |
Dec 01, 2009 | 37.67 | 37.67 | 37.25 | 37.56 | 1,840 | -0.53(-1.39%) |
Nov 30, 2009 | 38.05 | 38.10 | 37.99 | 38.09 | 4,142 | -0.10(-0.27%) |
Nov 27, 2009 | 37.38 | 38.60 | 37.38 | 38.19 | 5,494 | +0.92(+2.48%) |
Nov 25, 2009 | 37.65 | 37.77 | 37.27 | 37.27 | 13,399 | -0.89(-2.33%) |
Nov 24, 2009 | 38.25 | 38.41 | 38.12 | 38.16 | 11,080 | -0.02(-0.04%) |
Nov 23, 2009 | 38.16 | 38.22 | 38.03 | 38.18 | 3,540 | -0.64(-1.66%) |
Nov 20, 2009 | 38.90 | 38.99 | 38.68 | 38.82 | 6,245 | +0.27(+0.70%) |
Nov 19, 2009 | 38.70 | 38.77 | 38.43 | 38.55 | 1,225 | +0.29(+0.76%) |
Nov 18, 2009 | 38.36 | 38.36 | 38.11 | 38.26 | 5,347 | -0.52(-1.34%) |
Nov 17, 2009 | 38.64 | 38.99 | 38.64 | 38.78 | 6,918 | +0.53(+1.39%) |
Nov 16, 2009 | 38.32 | 38.70 | 38.00 | 38.25 | 19,052 | -0.27(-0.71%) |
Nov 13, 2009 | 38.83 | 38.89 | 38.47 | 38.52 | 2,600 | -0.43(-1.09%) |
Nov 12, 2009 | 38.60 | 38.95 | 38.60 | 38.95 | 9,465 | +0.82(+2.15%) |
Nov 11, 2009 | 38.00 | 38.36 | 37.88 | 38.13 | 1,500 | -0.10(-0.26%) |
Nov 10, 2009 | 38.15 | 38.30 | 38.09 | 38.23 | 6,680 | +0.13(+0.34%) |
Nov 09, 2009 | 38.17 | 38.20 | 38.00 | 38.10 | 11,525 | -0.73(-1.88%) |
Nov 06, 2009 | 38.85 | 38.95 | 38.52 | 38.83 | 6,736 | +0.02(+0.06%) |
Nov 05, 2009 | 38.61 | 38.85 | 38.57 | 38.81 | 4,594 | -0.02(-0.06%) |
Nov 04, 2009 | 38.75 | 39.22 | 38.62 | 38.83 | 7,300 | -0.85(-2.14%) |
Nov 03, 2009 | 39.94 | 40.00 | 39.59 | 39.68 | 5,610 | +0.33(+0.84%) |
Nov 02, 2009 | 39.29 | 39.40 | 38.86 | 39.35 | 8,170 | -0.13(-0.33%) |
Oct 30, 2009 | 39.45 | 39.55 | 39.34 | 39.48 | 8,565 | +0.48(+1.23%) |
Oct 29, 2009 | 39.26 | 39.26 | 38.85 | 39.00 | 12,117 | -0.80(-2.01%) |
Oct 28, 2009 | 39.19 | 40.00 | 39.03 | 39.80 | 33,515 | +0.57(+1.45%) |
Oct 27, 2009 | 38.83 | 39.27 | 38.77 | 39.23 | 11,697 | +0.45(+1.15%) |
Oct 26, 2009 | 38.00 | 38.94 | 38.00 | 38.78 | 36,838 | +0.63(+1.66%) |
Oct 23, 2009 | 37.94 | 38.15 | 37.94 | 38.15 | 18,319 | +0.12(+0.32%) |
Oct 22, 2009 | 38.13 | 38.30 | 37.92 | 38.03 | 18,478 | -0.02(-0.05%) |
Oct 21, 2009 | 38.32 | 38.32 | 37.84 | 38.05 | 7,887 | -0.35(-0.91%) |
Oct 20, 2009 | 38.53 | 38.53 | 38.40 | 38.40 | 1,200 | -0.02(-0.05%) |
Oct 19, 2009 | 38.50 | 38.64 | 38.34 | 38.42 | 2,764 | -0.14(-0.37%) |
Oct 16, 2009 | 38.80 | 38.80 | 38.54 | 38.56 | 4,800 | +0.06(+0.16%) |
Oct 15, 2009 | 38.60 | 38.60 | 38.32 | 38.50 | 15,043 | -0.04(-0.10%) |
Oct 14, 2009 | 38.44 | 38.73 | 38.34 | 38.54 | 40,924 | -0.44(-1.13%) |
Oct 13, 2009 | 39.09 | 39.12 | 38.85 | 38.98 | 16,502 | -0.31(-0.79%) |
Oct 12, 2009 | 39.23 | 39.30 | 39.02 | 39.29 | 6,664 | -0.35(-0.88%) |
Oct 09, 2009 | 39.51 | 39.78 | 39.48 | 39.64 | 12,871 | +0.35(+0.89%) |
Oct 08, 2009 | 39.51 | 39.56 | 39.04 | 39.29 | 20,530 | -0.46(-1.16%) |
Oct 07, 2009 | 39.71 | 39.91 | 39.29 | 39.75 | 7,977 | +0.08(+0.21%) |
Oct 06, 2009 | 39.61 | 39.72 | 39.41 | 39.67 | 13,098 | -0.26(-0.65%) |
Oct 05, 2009 | 40.12 | 40.12 | 39.93 | 39.93 | 1,905 | -0.48(-1.19%) |
Oct 02, 2009 | 40.44 | 40.44 | 40.25 | 40.41 | 5,155 | -0.32(-0.79%) |