Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.40 | 41.68 | 41.68 | 41.68 | 525,272 | -0.52(-1.24%) |
Dec 30, 2009 | 42.66 | 42.85 | 42.13 | 42.20 | 341,753 | -0.48(-1.12%) |
Dec 29, 2009 | 42.78 | 43.16 | 42.02 | 42.68 | 467,639 | +0.10(+0.23%) |
Dec 28, 2009 | 43.08 | 43.29 | 42.46 | 42.58 | 328,406 | -0.06(-0.14%) |
Dec 24, 2009 | 41.98 | 42.85 | 41.98 | 42.64 | 137,911 | +0.56(+1.34%) |
Dec 23, 2009 | 41.75 | 42.37 | 41.52 | 42.07 | 437,507 | +0.32(+0.77%) |
Dec 22, 2009 | 41.52 | 42.12 | 41.06 | 41.75 | 326,338 | +0.41(+0.99%) |
Dec 21, 2009 | 41.54 | 41.78 | 40.99 | 41.35 | 450,984 | +0.36(+0.88%) |
Dec 18, 2009 | 40.72 | 41.33 | 40.38 | 40.99 | 523,121 | +0.62(+1.54%) |
Dec 17, 2009 | 39.21 | 40.57 | 39.13 | 40.36 | 514,864 | -0.20(-0.50%) |
Dec 16, 2009 | 39.31 | 40.75 | 39.31 | 40.57 | 635,230 | +1.47(+3.75%) |
Dec 15, 2009 | 38.16 | 39.32 | 38.06 | 39.10 | 865,025 | +0.84(+2.18%) |
Dec 14, 2009 | 38.35 | 38.46 | 38.23 | 38.27 | 699,958 | +1.52(+4.12%) |
Dec 11, 2009 | 37.33 | 37.40 | 36.38 | 36.75 | 678,804 | -0.39(-1.05%) |
Dec 10, 2009 | 36.65 | 37.32 | 36.39 | 37.14 | 465,829 | +0.70(+1.92%) |
Dec 09, 2009 | 36.52 | 36.79 | 35.99 | 36.44 | 749,009 | +0.10(+0.27%) |
Dec 08, 2009 | 37.19 | 37.51 | 36.22 | 36.34 | 624,503 | -1.37(-3.63%) |
Dec 07, 2009 | 36.84 | 38.44 | 36.74 | 37.71 | 607,523 | +0.42(+1.12%) |
Dec 04, 2009 | 37.84 | 38.47 | 37.06 | 37.29 | 939,235 | +0.22(+0.60%) |
Dec 03, 2009 | 37.91 | 38.17 | 37.03 | 37.07 | 542,627 | -0.59(-1.57%) |
Dec 02, 2009 | 37.63 | 38.47 | 37.34 | 37.66 | 851,779 | -0.35(-0.92%) |
Dec 01, 2009 | 37.35 | 38.09 | 37.15 | 38.01 | 644,087 | +1.43(+3.90%) |
Nov 30, 2009 | 36.30 | 37.07 | 36.15 | 36.58 | 801,691 | -0.07(-0.19%) |
Nov 27, 2009 | 35.76 | 36.84 | 35.22 | 36.65 | 411,217 | -1.09(-2.88%) |
Nov 25, 2009 | 36.79 | 37.99 | 36.41 | 37.74 | 431,899 | +1.05(+2.86%) |
Nov 24, 2009 | 35.98 | 37.07 | 35.41 | 36.69 | 517,945 | +0.49(+1.34%) |
Nov 23, 2009 | 36.44 | 37.13 | 36.10 | 36.21 | 726,269 | +0.50(+1.39%) |
Nov 20, 2009 | 36.00 | 36.30 | 35.37 | 35.71 | 715,343 | -0.83(-2.26%) |
Nov 19, 2009 | 37.46 | 37.56 | 36.30 | 36.54 | 754,551 | -1.37(-3.61%) |
Nov 18, 2009 | 38.16 | 38.39 | 37.75 | 37.91 | 960,740 | +0.10(+0.26%) |
Nov 17, 2009 | 37.89 | 38.10 | 37.31 | 37.81 | 550,246 | -0.03(-0.08%) |
Nov 16, 2009 | 36.37 | 38.09 | 36.37 | 37.84 | 794,123 | +1.73(+4.79%) |
Nov 13, 2009 | 35.80 | 36.56 | 35.34 | 36.11 | 607,534 | +0.08(+0.22%) |
Nov 12, 2009 | 37.22 | 37.44 | 35.78 | 36.03 | 556,277 | -1.28(-3.44%) |
Nov 11, 2009 | 37.88 | 38.28 | 37.19 | 37.31 | 627,006 | -0.23(-0.62%) |
Nov 10, 2009 | 37.18 | 37.83 | 36.85 | 37.55 | 551,644 | +0.03(+0.08%) |
Nov 09, 2009 | 37.02 | 37.65 | 36.55 | 37.52 | 749,063 | +1.40(+3.87%) |
Nov 06, 2009 | 37.03 | 37.62 | 35.73 | 36.12 | 1,234,867 | -0.78(-2.11%) |
Nov 05, 2009 | 37.87 | 38.19 | 36.72 | 36.90 | 1,119,266 | -1.12(-2.96%) |
Nov 04, 2009 | 38.22 | 39.78 | 37.66 | 38.02 | 1,101,302 | +0.56(+1.50%) |
Nov 03, 2009 | 35.47 | 37.47 | 35.24 | 37.46 | 1,103,966 | +1.30(+3.60%) |
Nov 02, 2009 | 36.66 | 37.51 | 35.29 | 36.16 | 864,185 | +0.00(+0.00%) |
Oct 30, 2009 | 38.47 | 38.47 | 36.00 | 36.16 | 907,363 | -2.53(-6.53%) |
Oct 29, 2009 | 38.62 | 38.90 | 38.04 | 38.68 | 1,331,707 | +0.87(+2.31%) |
Oct 28, 2009 | 40.70 | 40.70 | 37.63 | 37.81 | 1,264,585 | -3.27(-7.97%) |
Oct 27, 2009 | 41.58 | 41.91 | 40.34 | 41.08 | 540,249 | -0.19(-0.47%) |
Oct 26, 2009 | 42.49 | 43.79 | 41.16 | 41.28 | 826,015 | -1.07(-2.52%) |
Oct 23, 2009 | 42.76 | 42.96 | 41.93 | 42.35 | 785,079 | -1.77(-4.01%) |
Oct 22, 2009 | 43.99 | 44.27 | 42.88 | 44.11 | 1,125,868 | -0.07(-0.15%) |
Oct 21, 2009 | 43.48 | 45.93 | 43.45 | 44.18 | 1,049,082 | +0.13(+0.29%) |
Oct 20, 2009 | 42.82 | 44.22 | 42.81 | 44.06 | 1,207,459 | +0.96(+2.23%) |
Oct 19, 2009 | 42.82 | 43.81 | 42.45 | 43.09 | 1,363,321 | +1.39(+3.33%) |
Oct 16, 2009 | 40.59 | 42.09 | 40.59 | 41.70 | 716,819 | +0.39(+0.94%) |
Oct 15, 2009 | 41.14 | 41.68 | 40.38 | 41.32 | 981,939 | +0.09(+0.21%) |
Oct 14, 2009 | 41.32 | 41.59 | 40.85 | 41.23 | 695,496 | +0.44(+1.07%) |
Oct 13, 2009 | 40.88 | 41.27 | 39.28 | 40.79 | 769,466 | -0.42(-1.01%) |
Oct 12, 2009 | 42.18 | 42.38 | 40.96 | 41.21 | 337,568 | +0.14(+0.33%) |
Oct 09, 2009 | 40.37 | 41.49 | 40.36 | 41.07 | 325,193 | +0.22(+0.55%) |
Oct 08, 2009 | 40.03 | 41.78 | 40.03 | 40.85 | 796,156 | +0.82(+2.04%) |
Oct 07, 2009 | 39.81 | 40.66 | 39.32 | 40.03 | 303,767 | +0.10(+0.24%) |
Oct 06, 2009 | 39.52 | 40.30 | 38.98 | 39.94 | 583,437 | +1.47(+3.81%) |
Oct 05, 2009 | 36.68 | 38.65 | 36.68 | 38.47 | 372,102 | +1.55(+4.21%) |
Oct 02, 2009 | 36.13 | 37.57 | 35.74 | 36.91 | 507,163 | +0.26(+0.72%) |