Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.38 | 43.46 | 43.46 | 43.46 | 69,852 | -0.12(-0.27%) |
Dec 30, 2009 | 42.95 | 43.60 | 42.87 | 43.58 | 62,339 | +0.36(+0.83%) |
Dec 29, 2009 | 43.14 | 43.65 | 42.99 | 43.22 | 54,283 | +0.03(+0.06%) |
Dec 28, 2009 | 43.42 | 43.65 | 43.05 | 43.19 | 39,344 | -0.22(-0.52%) |
Dec 24, 2009 | 43.15 | 43.58 | 43.13 | 43.41 | 13,307 | +0.08(+0.19%) |
Dec 23, 2009 | 43.50 | 43.81 | 43.20 | 43.33 | 32,941 | -0.35(-0.80%) |
Dec 22, 2009 | 43.20 | 43.68 | 42.92 | 43.68 | 77,389 | +0.27(+0.62%) |
Dec 21, 2009 | 43.32 | 43.44 | 42.95 | 43.41 | 83,842 | +0.02(+0.04%) |
Dec 18, 2009 | 43.43 | 43.69 | 42.82 | 43.40 | 54,716 | +0.41(+0.96%) |
Dec 17, 2009 | 43.88 | 43.88 | 42.86 | 42.98 | 52,030 | -1.10(-2.49%) |
Dec 16, 2009 | 43.60 | 44.16 | 43.50 | 44.08 | 94,193 | +0.36(+0.82%) |
Dec 15, 2009 | 43.63 | 43.77 | 43.36 | 43.72 | 67,513 | +0.04(+0.10%) |
Dec 14, 2009 | 43.45 | 44.04 | 42.97 | 43.68 | 56,475 | +0.52(+1.21%) |
Dec 11, 2009 | 42.27 | 43.37 | 42.27 | 43.15 | 44,617 | +0.58(+1.35%) |
Dec 10, 2009 | 42.74 | 43.06 | 42.40 | 42.58 | 39,797 | -0.19(-0.44%) |
Dec 09, 2009 | 42.25 | 42.79 | 41.85 | 42.77 | 69,749 | +0.44(+1.04%) |
Dec 08, 2009 | 42.70 | 43.09 | 42.06 | 42.33 | 117,945 | -0.32(-0.76%) |
Dec 07, 2009 | 43.53 | 43.70 | 42.60 | 42.65 | 101,006 | -1.27(-2.89%) |
Dec 04, 2009 | 43.42 | 44.32 | 43.15 | 43.92 | 71,678 | +0.40(+0.91%) |
Dec 03, 2009 | 43.65 | 44.48 | 43.03 | 43.52 | 111,617 | +0.28(+0.64%) |
Dec 02, 2009 | 42.43 | 43.60 | 42.43 | 43.24 | 211,215 | +0.97(+2.30%) |
Dec 01, 2009 | 41.81 | 42.47 | 41.81 | 42.27 | 64,772 | +0.59(+1.42%) |
Nov 30, 2009 | 41.61 | 41.78 | 41.36 | 41.68 | 173,500 | -0.13(-0.32%) |
Nov 27, 2009 | 41.95 | 42.22 | 41.36 | 41.81 | 41,408 | -0.71(-1.67%) |
Nov 25, 2009 | 42.85 | 43.68 | 42.27 | 42.52 | 159,543 | +0.03(+0.06%) |
Nov 24, 2009 | 43.32 | 43.71 | 42.16 | 42.50 | 133,470 | -0.55(-1.27%) |
Nov 23, 2009 | 43.24 | 43.87 | 42.80 | 43.05 | 62,385 | -0.04(-0.08%) |
Nov 20, 2009 | 43.42 | 43.50 | 43.08 | 43.08 | 39,153 | -0.27(-0.62%) |
Nov 19, 2009 | 43.49 | 43.62 | 43.12 | 43.35 | 141,506 | -0.40(-0.92%) |
Nov 18, 2009 | 43.70 | 44.30 | 43.70 | 43.76 | 81,317 | -0.29(-0.65%) |
Nov 17, 2009 | 44.51 | 44.51 | 43.94 | 44.04 | 67,169 | -0.54(-1.21%) |
Nov 16, 2009 | 44.32 | 44.62 | 44.09 | 44.58 | 69,637 | +0.19(+0.43%) |
Nov 13, 2009 | 44.44 | 44.75 | 44.17 | 44.39 | 80,819 | +0.01(+0.02%) |
Nov 12, 2009 | 44.95 | 44.95 | 44.37 | 44.39 | 53,694 | -0.61(-1.36%) |
Nov 11, 2009 | 45.09 | 45.56 | 44.73 | 45.00 | 52,891 | -0.09(-0.20%) |
Nov 10, 2009 | 44.95 | 45.61 | 44.75 | 45.09 | 173,260 | -0.31(-0.69%) |
Nov 09, 2009 | 45.27 | 45.71 | 45.17 | 45.40 | 101,227 | +0.13(+0.30%) |
Nov 06, 2009 | 45.29 | 45.68 | 44.72 | 45.27 | 198,809 | -0.18(-0.40%) |
Nov 05, 2009 | 45.07 | 45.64 | 44.99 | 45.45 | 171,199 | +0.22(+0.50%) |
Nov 04, 2009 | 44.95 | 46.06 | 44.95 | 45.22 | 258,110 | +0.02(+0.04%) |
Nov 03, 2009 | 44.96 | 45.74 | 44.32 | 45.20 | 97,032 | -0.15(-0.34%) |
Nov 02, 2009 | 46.44 | 46.44 | 44.95 | 45.36 | 117,979 | -0.51(-1.12%) |
Oct 30, 2009 | 45.85 | 46.54 | 45.00 | 45.87 | 141,784 | +0.04(+0.08%) |
Oct 29, 2009 | 45.51 | 46.39 | 44.97 | 45.83 | 66,514 | +0.13(+0.29%) |
Oct 28, 2009 | 46.33 | 46.85 | 45.70 | 45.70 | 53,020 | -0.99(-2.12%) |
Oct 27, 2009 | 48.17 | 48.54 | 46.69 | 46.69 | 54,330 | -1.25(-2.61%) |
Oct 26, 2009 | 46.84 | 49.22 | 46.62 | 47.94 | 160,819 | +1.02(+2.17%) |
Oct 23, 2009 | 46.53 | 46.92 | 46.36 | 46.92 | 58,165 | +0.43(+0.93%) |
Oct 22, 2009 | 45.85 | 46.50 | 45.39 | 46.49 | 39,553 | +0.56(+1.21%) |
Oct 21, 2009 | 45.52 | 46.57 | 45.14 | 45.93 | 93,990 | +0.41(+0.91%) |
Oct 20, 2009 | 45.54 | 46.17 | 45.41 | 45.52 | 71,993 | -0.71(-1.54%) |
Oct 19, 2009 | 46.17 | 46.57 | 46.04 | 46.23 | 82,250 | +0.13(+0.29%) |
Oct 16, 2009 | 46.32 | 46.40 | 45.74 | 46.09 | 89,665 | -0.39(-0.83%) |
Oct 15, 2009 | 46.08 | 46.92 | 46.08 | 46.48 | 78,251 | -0.16(-0.35%) |
Oct 14, 2009 | 46.40 | 47.06 | 46.32 | 46.64 | 102,441 | +0.52(+1.13%) |
Oct 13, 2009 | 47.15 | 47.34 | 45.65 | 46.12 | 94,050 | -1.04(-2.21%) |
Oct 12, 2009 | 47.19 | 47.66 | 46.09 | 47.16 | 147,176 | +0.51(+1.10%) |
Oct 09, 2009 | 45.84 | 46.68 | 45.29 | 46.65 | 225,344 | +0.49(+1.07%) |
Oct 08, 2009 | 44.35 | 46.16 | 44.05 | 46.16 | 235,979 | +1.71(+3.84%) |
Oct 07, 2009 | 44.39 | 44.64 | 44.06 | 44.45 | 71,190 | -0.27(-0.60%) |
Oct 06, 2009 | 43.31 | 45.00 | 42.39 | 44.72 | 100,935 | +1.74(+4.04%) |
Oct 05, 2009 | 42.87 | 43.26 | 42.38 | 42.98 | 99,173 | +0.05(+0.13%) |
Oct 02, 2009 | 43.06 | 43.13 | 42.61 | 42.93 | 282,999 | -0.14(-0.33%) |