Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.86 | 39.27 | 39.27 | 39.27 | 429,900 | -0.50(-1.26%) |
Dec 30, 2009 | 39.68 | 39.85 | 39.50 | 39.77 | 701,304 | -0.54(-1.34%) |
Dec 29, 2009 | 40.79 | 40.80 | 40.20 | 40.31 | 579,880 | -0.07(-0.17%) |
Dec 28, 2009 | 40.44 | 40.47 | 40.13 | 40.38 | 639,705 | +0.51(+1.28%) |
Dec 24, 2009 | 40.12 | 40.12 | 39.76 | 39.87 | 256,571 | +0.17(+0.43%) |
Dec 23, 2009 | 40.21 | 40.22 | 39.65 | 39.70 | 704,297 | +0.28(+0.71%) |
Dec 22, 2009 | 39.67 | 39.82 | 39.35 | 39.42 | 1,404,073 | +0.35(+0.90%) |
Dec 21, 2009 | 38.93 | 39.41 | 38.93 | 39.07 | 2,698,744 | -0.04(-0.10%) |
Dec 18, 2009 | 39.52 | 39.59 | 38.91 | 39.11 | 1,912,588 | +0.73(+1.90%) |
Dec 17, 2009 | 38.80 | 38.82 | 38.25 | 38.38 | 1,725,349 | -0.78(-1.99%) |
Dec 16, 2009 | 39.45 | 39.65 | 39.10 | 39.16 | 1,462,789 | +0.50(+1.29%) |
Dec 15, 2009 | 38.61 | 38.96 | 38.48 | 38.66 | 1,150,926 | -0.10(-0.26%) |
Dec 14, 2009 | 38.79 | 38.86 | 38.65 | 38.76 | 868,767 | +0.26(+0.68%) |
Dec 11, 2009 | 38.88 | 38.88 | 38.39 | 38.50 | 1,705,756 | -0.44(-1.13%) |
Dec 10, 2009 | 38.92 | 39.08 | 38.66 | 38.94 | 974,270 | +0.19(+0.49%) |
Dec 09, 2009 | 38.76 | 38.96 | 38.36 | 38.75 | 1,185,871 | +0.02(+0.05%) |
Dec 08, 2009 | 38.67 | 38.79 | 38.33 | 38.73 | 2,139,838 | -0.05(-0.13%) |
Dec 07, 2009 | 38.85 | 39.14 | 38.77 | 38.78 | 1,175,004 | -0.60(-1.52%) |
Dec 04, 2009 | 40.05 | 40.28 | 39.19 | 39.38 | 2,120,272 | -0.14(-0.35%) |
Dec 03, 2009 | 39.80 | 40.00 | 39.51 | 39.52 | 1,131,984 | -0.23(-0.58%) |
Dec 02, 2009 | 39.61 | 39.95 | 39.50 | 39.75 | 1,583,151 | +0.43(+1.09%) |
Dec 01, 2009 | 39.01 | 39.41 | 38.91 | 39.32 | 1,594,151 | +1.36(+3.58%) |
Nov 30, 2009 | 37.89 | 38.36 | 37.72 | 37.96 | 852,754 | -0.47(-1.22%) |
Nov 27, 2009 | 37.69 | 38.71 | 37.67 | 38.43 | 611,244 | -1.03(-2.61%) |
Nov 25, 2009 | 39.26 | 39.53 | 39.01 | 39.46 | 1,075,038 | +0.83(+2.15%) |
Nov 24, 2009 | 38.67 | 38.78 | 38.33 | 38.63 | 964,696 | +0.01(+0.03%) |
Nov 23, 2009 | 38.78 | 38.95 | 38.52 | 38.62 | 1,208,555 | +0.95(+2.52%) |
Nov 20, 2009 | 37.21 | 37.69 | 37.11 | 37.67 | 1,097,541 | -0.01(-0.03%) |
Nov 19, 2009 | 37.81 | 37.81 | 37.22 | 37.68 | 1,056,838 | -0.74(-1.93%) |
Nov 18, 2009 | 38.42 | 38.55 | 38.11 | 38.42 | 582,923 | -0.05(-0.13%) |
Nov 17, 2009 | 38.49 | 38.54 | 38.16 | 38.47 | 929,406 | -0.47(-1.21%) |
Nov 16, 2009 | 38.53 | 39.07 | 38.52 | 38.94 | 1,806,945 | +0.72(+1.88%) |
Nov 13, 2009 | 37.93 | 38.30 | 37.66 | 38.22 | 1,385,729 | +0.26(+0.68%) |
Nov 12, 2009 | 38.33 | 38.52 | 37.90 | 37.96 | 1,073,708 | -0.04(-0.11%) |
Nov 11, 2009 | 37.94 | 38.21 | 37.73 | 38.00 | 1,398,445 | +0.11(+0.29%) |
Nov 10, 2009 | 37.84 | 38.08 | 37.64 | 37.89 | 807,504 | -0.02(-0.05%) |
Nov 09, 2009 | 37.66 | 37.99 | 37.60 | 37.91 | 1,315,970 | +1.21(+3.30%) |
Nov 06, 2009 | 36.23 | 36.73 | 36.17 | 36.70 | 1,286,548 | -0.35(-0.94%) |
Nov 05, 2009 | 37.03 | 37.27 | 36.85 | 37.05 | 986,674 | +0.06(+0.16%) |
Nov 04, 2009 | 36.81 | 37.35 | 36.71 | 36.99 | 1,262,695 | +0.67(+1.84%) |
Nov 03, 2009 | 36.03 | 36.32 | 35.83 | 36.32 | 2,238,190 | -0.18(-0.49%) |
Nov 02, 2009 | 36.74 | 37.25 | 36.25 | 36.50 | 2,204,447 | -0.42(-1.14%) |
Oct 30, 2009 | 37.52 | 37.75 | 36.58 | 36.92 | 2,703,760 | -1.14(-3.00%) |
Oct 29, 2009 | 38.00 | 38.15 | 37.48 | 38.06 | 2,174,892 | -0.05(-0.13%) |
Oct 28, 2009 | 38.88 | 39.14 | 38.10 | 38.11 | 2,839,070 | -0.36(-0.94%) |
Oct 27, 2009 | 38.71 | 38.79 | 38.27 | 38.47 | 1,361,083 | +0.39(+1.02%) |
Oct 26, 2009 | 38.85 | 39.28 | 38.02 | 38.08 | 1,754,844 | -1.12(-2.86%) |
Oct 23, 2009 | 39.25 | 39.28 | 39.06 | 39.20 | 1,686,825 | -0.23(-0.58%) |
Oct 22, 2009 | 38.85 | 39.44 | 38.60 | 39.43 | 1,215,774 | +0.12(+0.31%) |
Oct 21, 2009 | 39.34 | 39.85 | 39.25 | 39.31 | 1,333,485 | +0.33(+0.85%) |
Oct 20, 2009 | 38.90 | 39.05 | 38.89 | 38.98 | 1,100,773 | -0.49(-1.24%) |
Oct 19, 2009 | 38.85 | 39.52 | 38.81 | 39.47 | 1,038,412 | +1.13(+2.95%) |
Oct 16, 2009 | 38.43 | 38.70 | 38.13 | 38.34 | 2,567,284 | -1.81(-4.51%) |
Oct 15, 2009 | 39.94 | 40.17 | 39.86 | 40.15 | 2,621,708 | +0.19(+0.48%) |
Oct 14, 2009 | 39.73 | 39.99 | 39.60 | 39.96 | 3,270,899 | +1.15(+2.96%) |
Oct 13, 2009 | 38.86 | 39.04 | 38.63 | 38.81 | 2,464,843 | -0.01(-0.03%) |
Oct 12, 2009 | 38.81 | 38.90 | 38.60 | 38.82 | 2,788,260 | +0.99(+2.62%) |
Oct 09, 2009 | 37.73 | 37.88 | 37.64 | 37.83 | 442,361 | -0.06(-0.16%) |
Oct 08, 2009 | 37.93 | 38.13 | 37.36 | 37.89 | 1,042,628 | +0.76(+2.05%) |
Oct 07, 2009 | 37.15 | 37.31 | 36.97 | 37.13 | 662,330 | +0.20(+0.54%) |
Oct 06, 2009 | 36.66 | 37.09 | 36.66 | 36.93 | 757,680 | +0.22(+0.60%) |
Oct 05, 2009 | 36.14 | 36.75 | 36.05 | 36.71 | 975,838 | +0.48(+1.32%) |
Oct 02, 2009 | 36.02 | 36.48 | 36.00 | 36.23 | 904,208 | +0.03(+0.08%) |