Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.51 | 40.95 | 40.95 | 40.95 | 64,491 | -0.54(-1.30%) |
Dec 30, 2009 | 41.47 | 41.68 | 41.37 | 41.49 | 177,018 | -0.14(-0.34%) |
Dec 29, 2009 | 41.58 | 41.74 | 41.58 | 41.63 | 84,453 | +0.06(+0.15%) |
Dec 28, 2009 | 41.70 | 41.72 | 41.41 | 41.57 | 61,042 | -0.10(-0.25%) |
Dec 24, 2009 | 41.56 | 41.76 | 41.56 | 41.67 | 46,431 | +0.18(+0.44%) |
Dec 23, 2009 | 41.39 | 41.55 | 41.24 | 41.49 | 87,800 | +0.12(+0.29%) |
Dec 22, 2009 | 41.32 | 41.54 | 41.25 | 41.37 | 104,736 | -0.43(-1.03%) |
Dec 21, 2009 | 41.66 | 41.91 | 41.66 | 41.80 | 89,448 | +0.36(+0.86%) |
Dec 18, 2009 | 41.70 | 41.74 | 41.19 | 41.44 | 155,498 | -0.05(-0.11%) |
Dec 17, 2009 | 41.55 | 41.70 | 41.38 | 41.49 | 111,218 | -0.41(-0.99%) |
Dec 16, 2009 | 42.01 | 42.16 | 41.78 | 41.90 | 175,310 | -0.02(-0.04%) |
Dec 15, 2009 | 41.90 | 42.13 | 41.79 | 41.92 | 225,073 | -0.13(-0.32%) |
Dec 14, 2009 | 41.96 | 42.05 | 41.87 | 42.05 | 122,359 | +0.49(+1.18%) |
Dec 11, 2009 | 41.23 | 41.65 | 41.12 | 41.56 | 103,010 | +0.48(+1.16%) |
Dec 10, 2009 | 41.17 | 41.46 | 41.01 | 41.08 | 76,166 | +0.10(+0.25%) |
Dec 09, 2009 | 40.97 | 41.02 | 40.58 | 40.98 | 67,570 | +0.00(+0.00%) |
Dec 08, 2009 | 41.20 | 41.28 | 40.83 | 40.98 | 95,425 | -0.56(-1.34%) |
Dec 07, 2009 | 41.67 | 41.71 | 41.41 | 41.54 | 133,164 | +0.02(+0.04%) |
Dec 04, 2009 | 41.42 | 41.87 | 40.99 | 41.52 | 190,625 | +0.71(+1.75%) |
Dec 03, 2009 | 41.13 | 41.46 | 40.81 | 40.81 | 112,781 | -0.29(-0.70%) |
Dec 02, 2009 | 41.06 | 41.41 | 40.91 | 41.09 | 130,346 | +0.06(+0.14%) |
Dec 01, 2009 | 40.74 | 41.19 | 40.74 | 41.04 | 81,140 | +0.61(+1.51%) |
Nov 30, 2009 | 40.28 | 40.49 | 40.03 | 40.43 | 66,262 | +0.05(+0.13%) |
Nov 27, 2009 | 40.97 | 40.97 | 38.67 | 40.37 | 63,593 | -0.70(-1.71%) |
Nov 25, 2009 | 40.83 | 41.11 | 40.77 | 41.08 | 120,849 | +0.25(+0.62%) |
Nov 24, 2009 | 41.01 | 41.01 | 40.48 | 40.82 | 225,721 | -0.12(-0.29%) |
Nov 23, 2009 | 41.08 | 41.31 | 40.84 | 40.94 | 87,332 | +0.56(+1.38%) |
Nov 20, 2009 | 40.35 | 40.47 | 40.07 | 40.39 | 69,188 | -0.13(-0.33%) |
Nov 19, 2009 | 40.84 | 40.92 | 40.22 | 40.52 | 181,066 | -0.71(-1.71%) |
Nov 18, 2009 | 41.35 | 41.43 | 41.05 | 41.23 | 160,338 | -0.16(-0.38%) |
Nov 17, 2009 | 41.31 | 41.43 | 41.04 | 41.39 | 139,634 | -0.07(-0.17%) |
Nov 16, 2009 | 41.02 | 41.62 | 40.85 | 41.46 | 193,180 | +0.87(+2.15%) |
Nov 13, 2009 | 40.33 | 40.73 | 40.09 | 40.58 | 166,638 | +0.37(+0.93%) |
Nov 12, 2009 | 40.74 | 40.85 | 40.14 | 40.21 | 168,687 | -0.49(-1.21%) |
Nov 11, 2009 | 40.85 | 41.27 | 40.53 | 40.70 | 307,739 | +0.26(+0.65%) |
Nov 10, 2009 | 40.58 | 40.76 | 40.20 | 40.44 | 90,986 | -0.22(-0.55%) |
Nov 09, 2009 | 40.07 | 40.67 | 40.01 | 40.66 | 156,621 | +1.00(+2.52%) |
Nov 06, 2009 | 39.21 | 39.73 | 39.21 | 39.66 | 525,456 | +0.40(+1.01%) |
Nov 05, 2009 | 38.63 | 39.31 | 38.62 | 39.27 | 99,645 | +1.02(+2.66%) |
Nov 04, 2009 | 38.73 | 38.96 | 38.22 | 38.25 | 230,217 | -0.09(-0.23%) |
Nov 03, 2009 | 37.63 | 38.36 | 37.63 | 38.34 | 262,936 | +0.63(+1.66%) |
Nov 02, 2009 | 37.55 | 38.08 | 37.13 | 37.71 | 262,217 | +0.26(+0.70%) |
Oct 30, 2009 | 38.47 | 38.58 | 37.35 | 37.45 | 335,950 | -1.10(-2.84%) |
Oct 29, 2009 | 38.07 | 38.66 | 37.98 | 38.54 | 84,525 | +0.71(+1.87%) |
Oct 28, 2009 | 38.49 | 38.82 | 37.76 | 37.84 | 239,426 | -0.93(-2.40%) |
Oct 27, 2009 | 39.30 | 39.43 | 38.74 | 38.77 | 113,458 | -0.44(-1.13%) |
Oct 26, 2009 | 39.73 | 40.22 | 39.09 | 39.21 | 130,238 | -0.48(-1.20%) |
Oct 23, 2009 | 39.70 | 39.76 | 39.51 | 39.69 | 62,300 | -0.63(-1.56%) |
Oct 22, 2009 | 39.94 | 40.43 | 39.60 | 40.31 | 79,034 | +0.33(+0.81%) |
Oct 21, 2009 | 40.24 | 40.86 | 39.95 | 39.99 | 237,970 | -0.44(-1.10%) |
Oct 20, 2009 | 40.09 | 40.47 | 40.09 | 40.43 | 37,467 | -0.22(-0.55%) |
Oct 19, 2009 | 40.22 | 40.83 | 40.22 | 40.66 | 52,758 | +0.41(+1.03%) |
Oct 16, 2009 | 40.19 | 40.42 | 39.85 | 40.24 | 71,406 | -0.41(-1.02%) |
Oct 15, 2009 | 40.37 | 40.66 | 40.30 | 40.66 | 87,793 | +0.11(+0.27%) |
Oct 14, 2009 | 40.07 | 40.60 | 39.35 | 40.54 | 68,316 | +0.98(+2.49%) |
Oct 13, 2009 | 39.51 | 39.62 | 39.21 | 39.56 | 22,263 | -0.10(-0.24%) |
Oct 12, 2009 | 39.84 | 40.00 | 39.45 | 39.66 | 71,272 | +0.01(+0.02%) |
Oct 09, 2009 | 39.41 | 39.65 | 39.24 | 39.65 | 42,492 | +0.30(+0.77%) |
Oct 08, 2009 | 39.23 | 39.62 | 39.10 | 39.35 | 47,253 | +0.47(+1.21%) |
Oct 07, 2009 | 38.78 | 38.96 | 38.65 | 38.88 | 39,674 | -0.05(-0.12%) |
Oct 06, 2009 | 38.74 | 39.23 | 38.70 | 38.93 | 66,971 | +0.53(+1.39%) |
Oct 05, 2009 | 37.92 | 38.46 | 37.67 | 38.39 | 48,155 | +0.71(+1.87%) |
Oct 02, 2009 | 37.72 | 37.95 | 37.60 | 37.69 | 49,451 | -0.60(-1.56%) |