Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.29 | 43.33 | 43.33 | 43.33 | 533,200 | +0.16(+0.37%) |
Dec 30, 2009 | 42.24 | 43.21 | 42.20 | 43.17 | 219,810 | +0.73(+1.72%) |
Dec 29, 2009 | 42.82 | 42.82 | 42.18 | 42.44 | 385,764 | -0.12(-0.28%) |
Dec 28, 2009 | 43.03 | 43.49 | 42.12 | 42.56 | 398,594 | -0.75(-1.73%) |
Dec 24, 2009 | 42.80 | 43.70 | 42.80 | 43.31 | 176,104 | +0.65(+1.52%) |
Dec 23, 2009 | 42.91 | 42.98 | 42.36 | 42.66 | 372,137 | +0.10(+0.23%) |
Dec 22, 2009 | 42.85 | 43.10 | 42.54 | 42.56 | 394,396 | +0.18(+0.43%) |
Dec 21, 2009 | 41.76 | 42.63 | 41.76 | 42.38 | 416,371 | +0.95(+2.29%) |
Dec 18, 2009 | 42.35 | 42.80 | 41.43 | 41.43 | 754,543 | -0.96(-2.26%) |
Dec 17, 2009 | 42.37 | 42.59 | 42.31 | 42.39 | 372,176 | -0.40(-0.94%) |
Dec 16, 2009 | 42.76 | 43.17 | 42.50 | 42.79 | 344,858 | +0.26(+0.62%) |
Dec 15, 2009 | 41.97 | 42.66 | 41.97 | 42.53 | 303,367 | +0.31(+0.73%) |
Dec 14, 2009 | 42.06 | 42.47 | 42.06 | 42.22 | 338,415 | +0.58(+1.39%) |
Dec 11, 2009 | 41.60 | 41.69 | 41.11 | 41.64 | 300,189 | +0.43(+1.04%) |
Dec 10, 2009 | 41.18 | 41.48 | 41.02 | 41.21 | 328,035 | +0.06(+0.15%) |
Dec 09, 2009 | 41.39 | 41.40 | 40.91 | 41.15 | 290,847 | -0.04(-0.10%) |
Dec 08, 2009 | 41.00 | 41.25 | 40.93 | 41.19 | 291,878 | +0.16(+0.39%) |
Dec 07, 2009 | 40.98 | 41.48 | 40.80 | 41.03 | 599,918 | +0.61(+1.51%) |
Dec 04, 2009 | 40.81 | 41.01 | 40.11 | 40.42 | 283,115 | -0.25(-0.61%) |
Dec 03, 2009 | 41.13 | 41.20 | 40.60 | 40.67 | 308,697 | -0.16(-0.39%) |
Dec 02, 2009 | 40.80 | 40.95 | 40.49 | 40.83 | 327,107 | -0.02(-0.05%) |
Dec 01, 2009 | 41.38 | 41.51 | 40.71 | 40.85 | 282,906 | -0.25(-0.61%) |
Nov 30, 2009 | 41.03 | 41.21 | 40.80 | 41.10 | 478,315 | +0.19(+0.46%) |
Nov 27, 2009 | 40.02 | 41.04 | 39.64 | 40.91 | 147,179 | +0.35(+0.86%) |
Nov 25, 2009 | 39.95 | 40.99 | 39.70 | 40.56 | 412,168 | +0.61(+1.53%) |
Nov 24, 2009 | 39.47 | 39.97 | 39.44 | 39.95 | 268,074 | +0.37(+0.93%) |
Nov 23, 2009 | 40.13 | 40.13 | 39.44 | 39.58 | 277,265 | +0.08(+0.20%) |
Nov 20, 2009 | 39.40 | 39.75 | 39.25 | 39.50 | 211,294 | -0.24(-0.60%) |
Nov 19, 2009 | 39.97 | 39.97 | 39.48 | 39.74 | 226,785 | -0.21(-0.53%) |
Nov 18, 2009 | 39.90 | 40.08 | 39.56 | 39.95 | 298,551 | +0.11(+0.28%) |
Nov 17, 2009 | 40.02 | 40.02 | 39.77 | 39.84 | 256,317 | -0.11(-0.28%) |
Nov 16, 2009 | 40.00 | 40.15 | 39.53 | 39.95 | 372,640 | +0.18(+0.45%) |
Nov 13, 2009 | 39.05 | 39.79 | 39.03 | 39.77 | 353,888 | +0.67(+1.71%) |
Nov 12, 2009 | 39.33 | 39.33 | 38.96 | 39.10 | 305,507 | +0.00(+0.00%) |
Nov 11, 2009 | 39.14 | 39.40 | 38.81 | 39.10 | 326,285 | +0.14(+0.36%) |
Nov 10, 2009 | 39.20 | 39.54 | 38.87 | 38.96 | 746,294 | +0.29(+0.75%) |
Nov 09, 2009 | 38.52 | 39.25 | 38.46 | 38.67 | 566,153 | +0.15(+0.39%) |
Nov 06, 2009 | 38.82 | 39.00 | 38.35 | 38.52 | 254,714 | -0.39(-1.00%) |
Nov 05, 2009 | 38.56 | 38.97 | 38.05 | 38.91 | 215,225 | +0.82(+2.15%) |
Nov 04, 2009 | 39.40 | 39.40 | 37.81 | 38.09 | 316,565 | -0.87(-2.23%) |
Nov 03, 2009 | 38.47 | 38.96 | 38.06 | 38.96 | 362,181 | +0.25(+0.65%) |
Nov 02, 2009 | 38.85 | 39.00 | 38.25 | 38.71 | 269,310 | -0.13(-0.33%) |
Oct 30, 2009 | 39.40 | 39.79 | 38.50 | 38.84 | 248,646 | -0.47(-1.20%) |
Oct 29, 2009 | 38.61 | 39.43 | 38.20 | 39.31 | 276,427 | +1.11(+2.91%) |
Oct 28, 2009 | 39.12 | 39.25 | 38.06 | 38.20 | 256,296 | -0.64(-1.65%) |
Oct 27, 2009 | 38.95 | 39.12 | 38.51 | 38.84 | 264,455 | +0.12(+0.31%) |
Oct 26, 2009 | 39.27 | 39.70 | 38.50 | 38.72 | 276,661 | -0.58(-1.48%) |
Oct 23, 2009 | 39.41 | 39.51 | 39.30 | 39.30 | 210,193 | -0.27(-0.68%) |
Oct 22, 2009 | 40.10 | 40.11 | 39.21 | 39.57 | 303,624 | +0.10(+0.25%) |
Oct 21, 2009 | 39.72 | 39.98 | 39.36 | 39.47 | 302,060 | -0.25(-0.63%) |
Oct 20, 2009 | 39.81 | 40.01 | 39.69 | 39.72 | 284,084 | -0.07(-0.18%) |
Oct 19, 2009 | 40.00 | 40.20 | 39.66 | 39.79 | 284,041 | -0.04(-0.10%) |
Oct 16, 2009 | 39.37 | 39.98 | 39.30 | 39.83 | 251,356 | +0.29(+0.73%) |
Oct 15, 2009 | 39.37 | 39.70 | 39.25 | 39.54 | 210,061 | -0.05(-0.13%) |
Oct 14, 2009 | 39.21 | 39.67 | 39.05 | 39.59 | 224,289 | +0.41(+1.05%) |
Oct 13, 2009 | 38.88 | 39.20 | 38.68 | 39.18 | 411,837 | +0.35(+0.90%) |
Oct 12, 2009 | 38.70 | 38.99 | 38.60 | 38.83 | 164,337 | +0.41(+1.07%) |
Oct 09, 2009 | 38.32 | 38.70 | 38.30 | 38.42 | 292,413 | -0.16(-0.41%) |
Oct 08, 2009 | 38.32 | 38.58 | 38.15 | 38.58 | 305,750 | +0.42(+1.10%) |
Oct 07, 2009 | 38.33 | 38.33 | 38.00 | 38.16 | 159,340 | -0.13(-0.34%) |
Oct 06, 2009 | 38.40 | 38.40 | 38.02 | 38.29 | 344,056 | +0.22(+0.58%) |
Oct 05, 2009 | 37.74 | 38.16 | 37.46 | 38.07 | 369,860 | +0.65(+1.74%) |
Oct 02, 2009 | 36.70 | 37.70 | 36.55 | 37.42 | 362,790 | +0.52(+1.41%) |