Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.53 | 40.16 | 40.16 | 40.16 | 2,771,953 | -1.34(-3.23%) |
Dec 30, 2009 | 41.24 | 41.56 | 41.01 | 41.50 | 1,609,379 | +0.05(+0.13%) |
Dec 29, 2009 | 41.86 | 42.23 | 41.38 | 41.45 | 1,686,093 | -0.66(-1.58%) |
Dec 28, 2009 | 42.52 | 42.95 | 41.94 | 42.12 | 3,171,338 | -0.28(-0.66%) |
Dec 24, 2009 | 42.12 | 42.50 | 41.97 | 42.40 | 893,883 | +0.53(+1.27%) |
Dec 23, 2009 | 41.76 | 42.69 | 41.69 | 41.86 | 2,160,699 | +0.17(+0.40%) |
Dec 22, 2009 | 41.19 | 41.91 | 41.19 | 41.70 | 2,176,914 | +0.38(+0.93%) |
Dec 21, 2009 | 40.86 | 41.50 | 40.80 | 41.31 | 1,885,121 | +0.58(+1.43%) |
Dec 18, 2009 | 40.95 | 41.23 | 40.28 | 40.73 | 7,073,872 | -0.68(-1.63%) |
Dec 17, 2009 | 41.20 | 41.63 | 40.92 | 41.41 | 2,352,219 | +0.02(+0.06%) |
Dec 16, 2009 | 41.49 | 41.79 | 41.10 | 41.38 | 2,333,061 | +0.28(+0.68%) |
Dec 15, 2009 | 41.31 | 41.56 | 40.94 | 41.10 | 1,844,755 | -0.41(-1.00%) |
Dec 14, 2009 | 41.11 | 41.62 | 41.11 | 41.52 | 2,031,167 | +0.92(+2.26%) |
Dec 11, 2009 | 40.46 | 40.65 | 40.03 | 40.60 | 2,249,856 | +0.51(+1.27%) |
Dec 10, 2009 | 40.55 | 40.96 | 39.89 | 40.09 | 2,049,518 | -0.30(-0.74%) |
Dec 09, 2009 | 40.50 | 40.95 | 40.19 | 40.39 | 2,221,333 | +0.05(+0.12%) |
Dec 08, 2009 | 40.31 | 41.40 | 40.13 | 40.34 | 3,247,131 | -0.16(-0.38%) |
Dec 07, 2009 | 41.63 | 41.86 | 40.20 | 40.50 | 3,337,574 | -1.41(-3.36%) |
Dec 04, 2009 | 41.76 | 42.78 | 41.14 | 41.91 | 4,094,862 | +0.74(+1.80%) |
Dec 03, 2009 | 41.52 | 42.22 | 41.04 | 41.16 | 3,608,672 | -0.09(-0.22%) |
Dec 02, 2009 | 40.61 | 41.50 | 40.40 | 41.25 | 3,626,065 | +0.55(+1.35%) |
Dec 01, 2009 | 40.39 | 41.14 | 40.13 | 40.70 | 3,450,028 | +0.59(+1.48%) |
Nov 30, 2009 | 38.36 | 40.24 | 38.18 | 40.11 | 4,600,343 | +1.91(+5.00%) |
Nov 27, 2009 | 38.32 | 39.00 | 37.91 | 38.20 | 1,525,521 | -1.31(-3.32%) |
Nov 25, 2009 | 39.50 | 39.98 | 39.37 | 39.51 | 2,703,702 | +0.06(+0.15%) |
Nov 24, 2009 | 40.04 | 40.04 | 39.32 | 39.45 | 3,853,206 | -0.49(-1.23%) |
Nov 23, 2009 | 39.46 | 40.26 | 39.46 | 39.94 | 3,125,602 | +0.72(+1.83%) |
Nov 20, 2009 | 39.26 | 39.40 | 39.04 | 39.22 | 3,176,343 | -0.35(-0.88%) |
Nov 19, 2009 | 40.01 | 40.01 | 39.19 | 39.57 | 3,538,850 | -0.74(-1.83%) |
Nov 18, 2009 | 39.60 | 40.41 | 39.32 | 40.31 | 2,171,243 | +0.83(+2.09%) |
Nov 17, 2009 | 40.16 | 40.35 | 39.47 | 39.48 | 3,896,667 | -0.93(-2.30%) |
Nov 16, 2009 | 39.63 | 40.55 | 39.51 | 40.41 | 3,585,349 | +1.06(+2.69%) |
Nov 13, 2009 | 39.05 | 39.43 | 38.67 | 39.35 | 2,123,429 | +0.73(+1.89%) |
Nov 12, 2009 | 38.86 | 39.10 | 38.50 | 38.62 | 2,888,786 | -0.29(-0.75%) |
Nov 11, 2009 | 38.44 | 39.21 | 38.32 | 38.91 | 2,681,942 | +0.83(+2.17%) |
Nov 10, 2009 | 37.73 | 38.38 | 37.50 | 38.08 | 2,555,311 | +0.11(+0.28%) |
Nov 09, 2009 | 36.29 | 38.03 | 36.15 | 37.98 | 4,000,728 | +2.01(+5.59%) |
Nov 06, 2009 | 36.78 | 37.18 | 35.89 | 35.97 | 2,781,830 | -0.72(-1.96%) |
Nov 05, 2009 | 36.40 | 37.37 | 36.25 | 36.68 | 2,384,956 | +0.58(+1.61%) |
Nov 04, 2009 | 37.38 | 37.87 | 36.01 | 36.10 | 3,561,852 | -0.84(-2.29%) |
Nov 03, 2009 | 36.04 | 37.04 | 36.00 | 36.95 | 2,880,411 | +0.43(+1.16%) |
Nov 02, 2009 | 36.49 | 37.39 | 35.38 | 36.52 | 3,862,111 | +0.13(+0.36%) |
Oct 30, 2009 | 36.25 | 36.65 | 35.28 | 36.39 | 6,817,768 | -0.19(-0.52%) |
Oct 29, 2009 | 34.88 | 36.71 | 34.88 | 36.58 | 4,505,025 | +2.30(+6.71%) |
Oct 28, 2009 | 35.83 | 36.70 | 34.25 | 34.28 | 5,596,671 | -2.19(-6.01%) |
Oct 27, 2009 | 37.39 | 37.54 | 36.33 | 36.47 | 3,515,737 | -0.86(-2.29%) |
Oct 26, 2009 | 38.29 | 38.82 | 37.26 | 37.33 | 3,201,633 | -0.19(-0.51%) |
Oct 23, 2009 | 37.72 | 37.85 | 37.40 | 37.52 | 3,823,202 | -0.34(-0.90%) |
Oct 22, 2009 | 36.97 | 38.01 | 36.23 | 37.86 | 2,717,056 | +1.07(+2.90%) |
Oct 21, 2009 | 37.37 | 38.05 | 36.74 | 36.80 | 3,184,895 | -0.63(-1.70%) |
Oct 20, 2009 | 37.49 | 37.77 | 37.37 | 37.43 | 3,750,756 | -0.83(-2.16%) |
Oct 19, 2009 | 38.03 | 38.34 | 37.76 | 38.26 | 3,058,306 | +0.45(+1.19%) |
Oct 16, 2009 | 38.82 | 39.31 | 37.76 | 37.81 | 3,484,137 | -1.90(-4.79%) |
Oct 15, 2009 | 39.74 | 39.92 | 39.25 | 39.71 | 2,058,117 | -0.32(-0.81%) |
Oct 14, 2009 | 39.18 | 40.27 | 39.08 | 40.04 | 3,003,602 | +1.50(+3.88%) |
Oct 13, 2009 | 38.86 | 39.16 | 38.33 | 38.54 | 1,985,485 | -0.67(-1.71%) |
Oct 12, 2009 | 39.31 | 39.80 | 38.97 | 39.21 | 1,809,160 | -0.11(-0.29%) |
Oct 09, 2009 | 38.68 | 39.35 | 38.25 | 39.32 | 2,191,745 | +0.65(+1.69%) |
Oct 08, 2009 | 37.97 | 39.04 | 37.97 | 38.67 | 2,642,146 | +0.94(+2.49%) |
Oct 07, 2009 | 37.89 | 38.23 | 37.16 | 37.73 | 1,912,570 | -0.23(-0.62%) |
Oct 06, 2009 | 38.69 | 39.01 | 37.34 | 37.97 | 2,244,320 | -0.22(-0.58%) |
Oct 05, 2009 | 37.22 | 38.44 | 37.06 | 38.19 | 3,112,755 | +1.30(+3.52%) |
Oct 02, 2009 | 36.62 | 38.30 | 36.23 | 36.89 | 4,252,596 | -0.17(-0.45%) |