Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.75 | 41.42 | 41.42 | 41.42 | 187,400 | +0.03(+0.07%) |
Dec 30, 2009 | 41.04 | 41.40 | 41.01 | 41.39 | 220,597 | -0.41(-0.98%) |
Dec 29, 2009 | 41.81 | 41.84 | 41.55 | 41.80 | 118,908 | +0.20(+0.48%) |
Dec 28, 2009 | 41.93 | 42.06 | 41.50 | 41.60 | 149,397 | +0.11(+0.27%) |
Dec 24, 2009 | 41.18 | 41.49 | 41.16 | 41.49 | 90,461 | +0.79(+1.94%) |
Dec 23, 2009 | 40.80 | 40.92 | 40.48 | 40.70 | 143,944 | +0.24(+0.59%) |
Dec 22, 2009 | 40.54 | 40.62 | 40.29 | 40.46 | 134,764 | -0.49(-1.20%) |
Dec 21, 2009 | 40.80 | 41.24 | 40.79 | 40.95 | 177,355 | +0.01(+0.02%) |
Dec 18, 2009 | 40.76 | 41.04 | 40.61 | 40.94 | 157,900 | -0.26(-0.63%) |
Dec 17, 2009 | 41.34 | 41.48 | 41.09 | 41.20 | 278,880 | -1.27(-2.99%) |
Dec 16, 2009 | 42.74 | 42.83 | 42.38 | 42.47 | 157,239 | -0.55(-1.28%) |
Dec 15, 2009 | 43.06 | 43.28 | 42.87 | 43.02 | 89,564 | -0.66(-1.51%) |
Dec 14, 2009 | 43.75 | 44.49 | 43.57 | 43.68 | 170,086 | +0.68(+1.58%) |
Dec 11, 2009 | 43.20 | 43.21 | 42.70 | 43.00 | 195,191 | -0.49(-1.13%) |
Dec 10, 2009 | 43.40 | 44.24 | 43.28 | 43.49 | 313,823 | -0.07(-0.16%) |
Dec 09, 2009 | 43.46 | 43.70 | 43.12 | 43.56 | 157,124 | -0.01(-0.02%) |
Dec 08, 2009 | 43.59 | 43.88 | 43.35 | 43.57 | 113,598 | -1.08(-2.42%) |
Dec 07, 2009 | 44.62 | 45.07 | 44.46 | 44.65 | 123,470 | -0.95(-2.08%) |
Dec 04, 2009 | 46.17 | 46.39 | 44.89 | 45.60 | 251,251 | -0.23(-0.50%) |
Dec 03, 2009 | 46.12 | 46.44 | 45.65 | 45.83 | 88,584 | -0.16(-0.35%) |
Dec 02, 2009 | 45.60 | 46.22 | 45.60 | 45.99 | 132,453 | +0.65(+1.43%) |
Dec 01, 2009 | 45.04 | 45.58 | 45.02 | 45.34 | 207,190 | +0.89(+2.00%) |
Nov 30, 2009 | 44.21 | 44.62 | 43.99 | 44.45 | 200,798 | +0.51(+1.16%) |
Nov 27, 2009 | 43.39 | 44.53 | 42.98 | 43.94 | 213,736 | -2.07(-4.50%) |
Nov 25, 2009 | 45.46 | 46.01 | 45.35 | 46.01 | 205,083 | +1.00(+2.22%) |
Nov 24, 2009 | 44.58 | 45.11 | 44.22 | 45.01 | 320,944 | +0.03(+0.07%) |
Nov 23, 2009 | 45.77 | 45.77 | 44.84 | 44.98 | 231,218 | -0.21(-0.46%) |
Nov 20, 2009 | 44.99 | 45.21 | 44.76 | 45.19 | 165,898 | -0.13(-0.29%) |
Nov 19, 2009 | 45.72 | 45.72 | 45.05 | 45.32 | 235,779 | -0.76(-1.65%) |
Nov 18, 2009 | 46.35 | 46.38 | 45.73 | 46.08 | 135,868 | -0.60(-1.29%) |
Nov 17, 2009 | 46.20 | 46.68 | 46.11 | 46.68 | 94,264 | -0.04(-0.09%) |
Nov 16, 2009 | 46.45 | 46.97 | 46.42 | 46.72 | 136,824 | +0.94(+2.05%) |
Nov 13, 2009 | 45.62 | 46.09 | 45.35 | 45.78 | 112,989 | +0.32(+0.70%) |
Nov 12, 2009 | 46.08 | 46.17 | 45.26 | 45.46 | 110,542 | -0.94(-2.03%) |
Nov 11, 2009 | 46.56 | 46.73 | 46.11 | 46.40 | 119,474 | +0.52(+1.13%) |
Nov 10, 2009 | 45.93 | 46.10 | 45.40 | 45.88 | 218,035 | -0.57(-1.23%) |
Nov 09, 2009 | 46.22 | 46.67 | 46.10 | 46.45 | 293,141 | +1.16(+2.56%) |
Nov 06, 2009 | 44.87 | 45.68 | 44.87 | 45.29 | 120,426 | +0.04(+0.09%) |
Nov 05, 2009 | 44.76 | 45.25 | 44.53 | 45.25 | 152,090 | +0.96(+2.17%) |
Nov 04, 2009 | 44.52 | 45.18 | 44.15 | 44.29 | 208,489 | -0.18(-0.40%) |
Nov 03, 2009 | 43.56 | 44.48 | 43.50 | 44.47 | 180,876 | -0.14(-0.31%) |
Nov 02, 2009 | 44.85 | 45.28 | 43.97 | 44.61 | 280,464 | +0.63(+1.43%) |
Oct 30, 2009 | 45.19 | 45.35 | 43.46 | 43.98 | 408,890 | -1.36(-3.00%) |
Oct 29, 2009 | 44.65 | 45.75 | 44.65 | 45.34 | 279,698 | +0.95(+2.14%) |
Oct 28, 2009 | 45.26 | 45.47 | 44.18 | 44.39 | 356,593 | -1.17(-2.57%) |
Oct 27, 2009 | 46.01 | 46.29 | 45.20 | 45.56 | 265,419 | -0.51(-1.11%) |
Oct 26, 2009 | 47.07 | 47.11 | 45.77 | 46.07 | 208,750 | -0.43(-0.92%) |
Oct 23, 2009 | 46.68 | 46.77 | 46.38 | 46.50 | 169,101 | -0.34(-0.73%) |
Oct 22, 2009 | 46.71 | 47.02 | 46.18 | 46.84 | 204,956 | -1.08(-2.25%) |
Oct 21, 2009 | 48.16 | 48.82 | 47.82 | 47.92 | 240,573 | -0.87(-1.78%) |
Oct 20, 2009 | 48.84 | 49.01 | 48.76 | 48.79 | 171,245 | -0.61(-1.23%) |
Oct 19, 2009 | 49.05 | 49.42 | 48.70 | 49.40 | 178,361 | +1.10(+2.28%) |
Oct 16, 2009 | 48.77 | 48.84 | 48.00 | 48.30 | 280,670 | -1.53(-3.07%) |
Oct 15, 2009 | 49.65 | 49.95 | 48.94 | 49.83 | 185,784 | -0.25(-0.50%) |
Oct 14, 2009 | 49.59 | 50.18 | 49.35 | 50.08 | 184,841 | +1.43(+2.94%) |
Oct 13, 2009 | 48.61 | 48.84 | 48.19 | 48.65 | 166,379 | +0.25(+0.52%) |
Oct 12, 2009 | 48.67 | 49.05 | 48.24 | 48.40 | 319,113 | -0.39(-0.80%) |
Oct 09, 2009 | 48.60 | 49.10 | 48.23 | 48.79 | 291,638 | +0.03(+0.06%) |
Oct 08, 2009 | 48.99 | 49.13 | 48.54 | 48.76 | 201,788 | +1.02(+2.14%) |
Oct 07, 2009 | 47.98 | 47.98 | 47.51 | 47.74 | 206,187 | +0.59(+1.25%) |
Oct 06, 2009 | 47.03 | 47.50 | 46.63 | 47.15 | 216,153 | +1.07(+2.32%) |
Oct 05, 2009 | 45.68 | 46.56 | 45.37 | 46.08 | 136,502 | +0.64(+1.41%) |
Oct 02, 2009 | 45.27 | 45.69 | 44.63 | 45.44 | 216,790 | -0.49(-1.07%) |