Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.51 | 37.27 | 37.27 | 37.27 | 81,156 | +0.58(+1.58%) |
Dec 30, 2009 | 37.39 | 37.39 | 35.72 | 36.69 | 16,881 | -0.50(-1.34%) |
Dec 29, 2009 | 38.95 | 38.95 | 36.99 | 37.19 | 1,532 | -1.76(-4.52%) |
Dec 28, 2009 | 38.82 | 39.22 | 38.68 | 38.95 | 3,457 | +0.33(+0.85%) |
Dec 24, 2009 | 39.22 | 40.61 | 37.95 | 38.62 | 6,763 | -0.53(-1.34%) |
Dec 23, 2009 | 38.35 | 40.14 | 38.35 | 39.15 | 2,804 | +0.84(+2.20%) |
Dec 22, 2009 | 39.07 | 39.22 | 38.20 | 38.31 | 2,604 | -1.08(-2.74%) |
Dec 21, 2009 | 39.20 | 39.48 | 39.20 | 39.39 | 428 | -0.42(-1.06%) |
Dec 18, 2009 | 40.14 | 40.14 | 39.63 | 39.81 | 3,618 | -0.05(-0.12%) |
Dec 17, 2009 | 40.14 | 40.14 | 39.70 | 39.85 | 1,234 | +0.02(+0.05%) |
Dec 16, 2009 | 40.60 | 40.60 | 39.05 | 39.83 | 2,224 | +0.39(+1.00%) |
Dec 15, 2009 | 39.18 | 39.78 | 38.28 | 39.44 | 1,772 | -0.29(-0.73%) |
Dec 14, 2009 | 40.14 | 40.14 | 39.73 | 39.73 | 4,749 | +0.00(+0.00%) |
Dec 11, 2009 | 39.47 | 39.73 | 38.89 | 39.73 | 1,262 | +0.00(+0.00%) |
Dec 10, 2009 | 39.73 | 39.73 | 39.73 | 39.73 | 151 | +0.09(+0.23%) |
Dec 09, 2009 | 39.65 | 39.65 | 39.60 | 39.64 | 531 | -0.16(-0.40%) |
Dec 08, 2009 | 39.87 | 39.87 | 39.35 | 39.80 | 1,493 | +0.22(+0.57%) |
Dec 07, 2009 | 40.14 | 40.14 | 39.47 | 39.57 | 1,557 | +0.61(+1.55%) |
Dec 04, 2009 | 40.97 | 40.97 | 37.16 | 38.97 | 6,124 | -0.47(-1.20%) |
Dec 03, 2009 | 39.48 | 39.48 | 39.11 | 39.44 | 4,563 | +0.34(+0.88%) |
Dec 02, 2009 | 38.96 | 39.10 | 38.96 | 39.10 | 598 | -0.28(-0.72%) |
Dec 01, 2009 | 39.09 | 39.40 | 39.09 | 39.38 | 1,949 | +0.74(+1.93%) |
Nov 30, 2009 | 38.82 | 38.90 | 37.88 | 38.64 | 5,114 | -0.11(-0.27%) |
Nov 27, 2009 | 38.74 | 38.74 | 38.74 | 38.74 | 759 | -0.36(-0.91%) |
Nov 25, 2009 | 38.87 | 39.10 | 38.87 | 39.10 | 899 | +0.17(+0.45%) |
Nov 24, 2009 | 38.54 | 38.93 | 38.51 | 38.92 | 1,757 | -0.02(-0.04%) |
Nov 23, 2009 | 38.53 | 39.24 | 38.53 | 38.94 | 2,728 | +0.51(+1.34%) |
Nov 20, 2009 | 38.68 | 38.68 | 38.43 | 38.43 | 1,221 | -0.17(-0.44%) |
Nov 19, 2009 | 39.48 | 39.48 | 38.60 | 38.60 | 595 | -0.16(-0.41%) |
Nov 18, 2009 | 38.85 | 38.90 | 38.76 | 38.76 | 395 | -0.43(-1.11%) |
Nov 17, 2009 | 38.99 | 39.19 | 38.95 | 39.19 | 1,063 | +0.48(+1.23%) |
Nov 16, 2009 | 38.98 | 39.03 | 38.71 | 38.71 | 5,289 | +0.13(+0.33%) |
Nov 13, 2009 | 38.26 | 38.74 | 38.58 | 38.58 | 759 | +0.32(+0.84%) |
Nov 12, 2009 | 37.90 | 38.43 | 36.37 | 38.26 | 1,023 | +0.10(+0.26%) |
Nov 11, 2009 | 38.41 | 38.82 | 38.16 | 38.16 | 1,620 | -0.63(-1.62%) |
Nov 10, 2009 | 38.70 | 38.82 | 38.70 | 38.79 | 967 | +0.68(+1.77%) |
Nov 09, 2009 | 38.85 | 38.85 | 38.02 | 38.12 | 4,493 | +0.41(+1.10%) |
Nov 06, 2009 | 37.50 | 37.77 | 37.50 | 37.70 | 1,671 | +0.04(+0.10%) |
Nov 05, 2009 | 37.82 | 37.90 | 36.87 | 37.66 | 9,674 | +0.18(+0.49%) |
Nov 04, 2009 | 35.68 | 37.48 | 35.68 | 37.48 | 20,603 | +1.68(+4.71%) |
Nov 03, 2009 | 34.95 | 35.97 | 34.95 | 35.79 | 1,407 | -0.29(-0.80%) |
Nov 02, 2009 | 36.73 | 36.91 | 36.08 | 36.08 | 2,186 | -0.67(-1.83%) |
Oct 30, 2009 | 37.51 | 37.51 | 36.72 | 36.76 | 2,977 | -0.58(-1.55%) |
Oct 29, 2009 | 34.41 | 37.33 | 34.41 | 37.33 | 4,819 | +1.55(+4.34%) |
Oct 28, 2009 | 37.24 | 37.24 | 35.52 | 35.78 | 7,887 | -1.72(-4.60%) |
Oct 27, 2009 | 38.39 | 39.02 | 37.26 | 37.51 | 9,976 | -1.95(-4.94%) |
Oct 26, 2009 | 37.69 | 39.77 | 37.69 | 39.45 | 3,227 | +0.11(+0.27%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.86 | 39.35 | 15,035 | -0.24(-0.60%) |
Oct 22, 2009 | 38.87 | 40.00 | 38.78 | 39.59 | 9,874 | -0.55(-1.37%) |
Oct 21, 2009 | 40.56 | 42.19 | 38.33 | 40.14 | 6,234 | -0.14(-0.36%) |
Oct 20, 2009 | 40.53 | 40.53 | 40.28 | 40.28 | 51,459 | -1.63(-3.89%) |
Oct 19, 2009 | 40.60 | 42.16 | 40.53 | 41.91 | 14,577 | +1.32(+3.24%) |
Oct 16, 2009 | 39.51 | 40.60 | 39.12 | 40.60 | 7,912 | +0.26(+0.65%) |
Oct 15, 2009 | 40.58 | 40.72 | 39.43 | 40.33 | 14,191 | -1.05(-2.54%) |
Oct 14, 2009 | 42.06 | 42.08 | 41.39 | 41.39 | 1,607 | -0.30(-0.73%) |
Oct 13, 2009 | 41.93 | 41.95 | 41.41 | 41.69 | 7,874 | -0.38(-0.91%) |
Oct 12, 2009 | 42.32 | 42.37 | 41.90 | 42.07 | 12,526 | +0.46(+1.11%) |
Oct 09, 2009 | 41.99 | 41.99 | 41.52 | 41.61 | 4,801 | -0.29(-0.69%) |
Oct 08, 2009 | 42.64 | 42.64 | 41.32 | 41.90 | 12,108 | +0.73(+1.78%) |
Oct 07, 2009 | 42.14 | 42.14 | 40.81 | 41.17 | 3,759 | +0.33(+0.81%) |
Oct 06, 2009 | 40.65 | 41.32 | 40.35 | 40.84 | 8,274 | +0.57(+1.42%) |
Oct 05, 2009 | 40.19 | 40.32 | 39.80 | 40.27 | 9,503 | +0.50(+1.26%) |
Oct 02, 2009 | 39.19 | 39.80 | 38.82 | 39.77 | 5,734 | +0.53(+1.34%) |