Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.39 | 42.50 | 42.50 | 42.50 | 154,800 | -0.87(-2.01%) |
Dec 30, 2009 | 43.23 | 43.77 | 43.07 | 43.37 | 172,534 | -0.32(-0.73%) |
Dec 29, 2009 | 43.75 | 44.09 | 43.50 | 43.69 | 267,265 | -0.02(-0.05%) |
Dec 28, 2009 | 44.55 | 44.86 | 43.45 | 43.71 | 261,407 | -0.51(-1.15%) |
Dec 24, 2009 | 44.02 | 44.58 | 43.94 | 44.22 | 110,493 | +0.10(+0.23%) |
Dec 23, 2009 | 43.86 | 44.17 | 43.53 | 44.12 | 215,484 | +0.32(+0.73%) |
Dec 22, 2009 | 43.21 | 43.89 | 43.02 | 43.80 | 435,568 | +0.90(+2.10%) |
Dec 21, 2009 | 42.81 | 43.42 | 42.80 | 42.90 | 203,932 | +0.57(+1.35%) |
Dec 18, 2009 | 42.85 | 43.00 | 42.16 | 42.33 | 704,072 | -0.10(-0.24%) |
Dec 17, 2009 | 42.37 | 42.92 | 42.17 | 42.43 | 219,484 | -0.52(-1.21%) |
Dec 16, 2009 | 42.25 | 43.29 | 42.12 | 42.95 | 549,906 | +0.93(+2.21%) |
Dec 15, 2009 | 41.20 | 42.17 | 41.02 | 42.02 | 612,034 | +0.65(+1.57%) |
Dec 14, 2009 | 41.59 | 41.60 | 41.13 | 41.37 | 616,323 | +1.65(+4.15%) |
Dec 11, 2009 | 39.98 | 40.32 | 39.50 | 39.72 | 416,258 | -0.04(-0.10%) |
Dec 10, 2009 | 39.76 | 40.00 | 39.33 | 39.76 | 568,028 | +0.46(+1.17%) |
Dec 09, 2009 | 38.34 | 39.77 | 37.86 | 39.30 | 1,274,499 | +2.41(+6.53%) |
Dec 08, 2009 | 37.16 | 37.32 | 36.60 | 36.89 | 468,622 | -0.61(-1.63%) |
Dec 07, 2009 | 36.82 | 38.06 | 36.75 | 37.50 | 369,205 | +0.50(+1.35%) |
Dec 04, 2009 | 37.67 | 38.49 | 36.65 | 37.00 | 457,023 | -0.12(-0.32%) |
Dec 03, 2009 | 38.19 | 38.37 | 37.10 | 37.12 | 451,849 | -1.03(-2.70%) |
Dec 02, 2009 | 38.10 | 38.78 | 38.02 | 38.15 | 438,497 | -0.28(-0.73%) |
Dec 01, 2009 | 38.24 | 38.69 | 38.13 | 38.43 | 431,560 | +0.82(+2.18%) |
Nov 30, 2009 | 37.06 | 37.95 | 36.94 | 37.61 | 551,589 | +0.39(+1.05%) |
Nov 27, 2009 | 36.93 | 37.59 | 36.24 | 37.22 | 242,464 | -1.13(-2.95%) |
Nov 25, 2009 | 37.90 | 38.48 | 37.36 | 38.35 | 321,090 | +1.08(+2.90%) |
Nov 24, 2009 | 37.91 | 37.93 | 37.12 | 37.27 | 416,345 | -0.64(-1.69%) |
Nov 23, 2009 | 37.84 | 38.86 | 37.79 | 37.91 | 655,636 | +0.78(+2.10%) |
Nov 20, 2009 | 37.53 | 37.73 | 36.85 | 37.13 | 430,654 | -0.92(-2.42%) |
Nov 19, 2009 | 38.78 | 38.78 | 37.42 | 38.05 | 583,357 | -1.13(-2.88%) |
Nov 18, 2009 | 39.78 | 39.93 | 38.79 | 39.18 | 505,077 | -0.47(-1.19%) |
Nov 17, 2009 | 39.63 | 39.87 | 38.91 | 39.65 | 583,312 | -0.15(-0.38%) |
Nov 16, 2009 | 38.84 | 39.92 | 38.84 | 39.80 | 705,703 | +1.31(+3.40%) |
Nov 13, 2009 | 38.55 | 39.14 | 38.03 | 38.49 | 638,475 | +0.02(+0.05%) |
Nov 12, 2009 | 40.11 | 40.47 | 38.28 | 38.47 | 684,577 | -1.78(-4.42%) |
Nov 11, 2009 | 40.96 | 41.49 | 39.91 | 40.25 | 637,586 | -0.50(-1.23%) |
Nov 10, 2009 | 40.87 | 41.25 | 40.05 | 40.75 | 345,323 | -0.25(-0.61%) |
Nov 09, 2009 | 39.66 | 41.11 | 39.66 | 41.00 | 632,785 | +1.91(+4.89%) |
Nov 06, 2009 | 39.01 | 40.11 | 38.61 | 39.09 | 402,293 | -0.48(-1.21%) |
Nov 05, 2009 | 39.48 | 39.64 | 38.75 | 39.57 | 711,852 | +0.64(+1.64%) |
Nov 04, 2009 | 40.76 | 41.13 | 38.90 | 38.93 | 917,362 | -1.31(-3.26%) |
Nov 03, 2009 | 39.21 | 40.64 | 38.06 | 40.24 | 821,182 | +0.38(+0.95%) |
Nov 02, 2009 | 39.29 | 40.33 | 38.84 | 39.86 | 794,710 | +0.78(+2.00%) |
Oct 30, 2009 | 41.44 | 41.59 | 38.89 | 39.08 | 838,578 | -2.79(-6.66%) |
Oct 29, 2009 | 40.25 | 42.11 | 40.25 | 41.87 | 434,570 | +1.96(+4.91%) |
Oct 28, 2009 | 42.37 | 42.41 | 39.61 | 39.91 | 669,807 | -2.61(-6.14%) |
Oct 27, 2009 | 43.06 | 43.88 | 42.32 | 42.52 | 715,153 | -0.56(-1.30%) |
Oct 26, 2009 | 44.81 | 45.70 | 42.94 | 43.08 | 524,526 | -1.42(-3.19%) |
Oct 23, 2009 | 44.68 | 44.87 | 43.95 | 44.50 | 375,130 | -1.47(-3.20%) |
Oct 22, 2009 | 45.70 | 46.09 | 44.55 | 45.97 | 343,021 | +0.32(+0.70%) |
Oct 21, 2009 | 45.67 | 47.25 | 45.34 | 45.65 | 513,049 | -0.28(-0.61%) |
Oct 20, 2009 | 44.85 | 46.13 | 44.83 | 45.93 | 417,458 | -0.11(-0.24%) |
Oct 19, 2009 | 45.92 | 46.51 | 45.56 | 46.04 | 624,976 | +0.10(+0.22%) |
Oct 16, 2009 | 45.46 | 46.23 | 44.79 | 45.94 | 469,298 | -1.00(-2.13%) |
Oct 15, 2009 | 45.40 | 47.02 | 45.04 | 46.94 | 366,842 | +1.33(+2.92%) |
Oct 14, 2009 | 46.02 | 46.27 | 45.27 | 45.61 | 555,383 | +0.56(+1.24%) |
Oct 13, 2009 | 44.44 | 45.18 | 44.04 | 45.05 | 556,210 | +0.61(+1.37%) |
Oct 12, 2009 | 45.22 | 45.22 | 44.08 | 44.44 | 312,998 | +0.70(+1.60%) |
Oct 09, 2009 | 43.80 | 44.20 | 43.27 | 43.74 | 192,026 | -0.31(-0.70%) |
Oct 08, 2009 | 42.42 | 44.08 | 42.26 | 44.05 | 363,373 | +1.85(+4.38%) |
Oct 07, 2009 | 41.81 | 42.26 | 41.47 | 42.20 | 196,516 | +0.42(+1.01%) |
Oct 06, 2009 | 41.01 | 42.10 | 40.96 | 41.78 | 255,366 | +1.24(+3.06%) |
Oct 05, 2009 | 39.19 | 40.59 | 39.02 | 40.54 | 207,353 | +1.35(+3.44%) |
Oct 02, 2009 | 38.63 | 39.77 | 38.09 | 39.19 | 321,514 | +0.12(+0.31%) |