Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.45 | 39.89 | 39.89 | 39.89 | 1,155,740 | -0.55(-1.35%) |
Dec 30, 2009 | 40.59 | 40.80 | 40.19 | 40.44 | 1,039,321 | -0.03(-0.07%) |
Dec 29, 2009 | 40.59 | 40.69 | 40.35 | 40.47 | 782,388 | -0.11(-0.26%) |
Dec 28, 2009 | 40.47 | 40.74 | 40.32 | 40.57 | 1,547,684 | +0.16(+0.40%) |
Dec 24, 2009 | 40.28 | 40.44 | 39.99 | 40.41 | 666,982 | +0.08(+0.19%) |
Dec 23, 2009 | 39.55 | 40.59 | 39.35 | 40.33 | 2,810,169 | +1.04(+2.63%) |
Dec 22, 2009 | 38.67 | 39.38 | 38.58 | 39.30 | 1,706,760 | +0.72(+1.86%) |
Dec 21, 2009 | 37.84 | 38.64 | 37.84 | 38.58 | 2,447,651 | +0.77(+2.03%) |
Dec 18, 2009 | 36.75 | 37.85 | 36.54 | 37.81 | 3,710,250 | +0.58(+1.54%) |
Dec 17, 2009 | 37.87 | 37.92 | 37.16 | 37.24 | 1,639,734 | -0.73(-1.92%) |
Dec 16, 2009 | 37.41 | 38.01 | 37.31 | 37.96 | 2,679,085 | +0.82(+2.22%) |
Dec 15, 2009 | 36.90 | 37.40 | 36.68 | 37.14 | 1,493,568 | +0.04(+0.10%) |
Dec 14, 2009 | 36.79 | 37.18 | 36.53 | 37.10 | 1,704,876 | +0.40(+1.10%) |
Dec 11, 2009 | 37.23 | 37.39 | 36.45 | 36.70 | 1,821,371 | -0.44(-1.19%) |
Dec 10, 2009 | 36.93 | 37.42 | 36.85 | 37.14 | 1,694,513 | +0.27(+0.73%) |
Dec 09, 2009 | 36.51 | 37.01 | 36.08 | 36.87 | 1,829,366 | +0.19(+0.52%) |
Dec 08, 2009 | 37.04 | 37.11 | 36.44 | 36.68 | 1,780,984 | -0.71(-1.90%) |
Dec 07, 2009 | 37.49 | 37.80 | 37.29 | 37.39 | 1,418,303 | -0.45(-1.19%) |
Dec 04, 2009 | 37.34 | 37.89 | 36.84 | 37.84 | 2,488,081 | +0.91(+2.47%) |
Dec 03, 2009 | 37.33 | 37.53 | 36.89 | 36.93 | 1,357,126 | -0.37(-1.00%) |
Dec 02, 2009 | 37.51 | 37.86 | 37.14 | 37.30 | 1,545,259 | +0.07(+0.18%) |
Dec 01, 2009 | 36.77 | 37.39 | 36.60 | 37.24 | 2,007,320 | +0.63(+1.73%) |
Nov 30, 2009 | 36.15 | 36.64 | 35.87 | 36.60 | 2,028,472 | +0.29(+0.79%) |
Nov 27, 2009 | 36.09 | 36.71 | 35.86 | 36.32 | 602,586 | -0.80(-2.14%) |
Nov 25, 2009 | 36.53 | 37.23 | 36.51 | 37.11 | 1,714,772 | +0.56(+1.52%) |
Nov 24, 2009 | 36.95 | 37.03 | 36.39 | 36.55 | 1,382,099 | -0.48(-1.29%) |
Nov 23, 2009 | 36.57 | 37.39 | 36.42 | 37.03 | 1,724,436 | +0.76(+2.09%) |
Nov 20, 2009 | 36.30 | 36.55 | 35.77 | 36.28 | 2,598,434 | -0.26(-0.71%) |
Nov 19, 2009 | 37.09 | 37.40 | 36.25 | 36.54 | 2,663,572 | -0.92(-2.46%) |
Nov 18, 2009 | 37.83 | 37.93 | 37.05 | 37.46 | 1,792,750 | -0.55(-1.44%) |
Nov 17, 2009 | 37.42 | 38.00 | 37.32 | 38.00 | 1,632,556 | +0.36(+0.97%) |
Nov 16, 2009 | 37.78 | 38.01 | 37.52 | 37.64 | 1,931,199 | -0.14(-0.38%) |
Nov 13, 2009 | 37.26 | 37.88 | 36.88 | 37.78 | 1,764,142 | +0.70(+1.89%) |
Nov 12, 2009 | 37.63 | 37.73 | 37.02 | 37.08 | 1,898,274 | -0.49(-1.30%) |
Nov 11, 2009 | 38.02 | 38.02 | 37.16 | 37.57 | 1,122,559 | +0.18(+0.49%) |
Nov 10, 2009 | 37.86 | 37.99 | 37.28 | 37.39 | 1,473,998 | -0.41(-1.09%) |
Nov 09, 2009 | 37.39 | 37.85 | 37.18 | 37.80 | 2,096,767 | +0.53(+1.41%) |
Nov 06, 2009 | 36.71 | 37.39 | 36.54 | 37.27 | 3,045,319 | +0.52(+1.41%) |
Nov 05, 2009 | 36.06 | 36.86 | 35.88 | 36.76 | 3,683,435 | +1.02(+2.84%) |
Nov 04, 2009 | 36.47 | 36.68 | 35.70 | 35.74 | 3,427,090 | -0.79(-2.15%) |
Nov 03, 2009 | 35.76 | 36.67 | 35.62 | 36.53 | 3,196,425 | +0.73(+2.04%) |
Nov 02, 2009 | 35.28 | 36.06 | 35.23 | 35.80 | 2,164,638 | +0.56(+1.58%) |
Oct 30, 2009 | 36.62 | 36.90 | 35.24 | 35.24 | 3,171,161 | -1.53(-4.17%) |
Oct 29, 2009 | 36.14 | 36.86 | 35.89 | 36.78 | 2,709,089 | +0.82(+2.29%) |
Oct 28, 2009 | 36.75 | 36.83 | 35.85 | 35.95 | 2,513,552 | -0.87(-2.37%) |
Oct 27, 2009 | 37.39 | 37.68 | 36.73 | 36.82 | 2,774,090 | -0.46(-1.23%) |
Oct 26, 2009 | 37.63 | 38.35 | 37.24 | 37.28 | 2,907,368 | -0.43(-1.14%) |
Oct 23, 2009 | 37.75 | 38.35 | 37.12 | 37.72 | 3,451,732 | -0.40(-1.06%) |
Oct 22, 2009 | 38.29 | 38.37 | 36.43 | 38.12 | 10,421,397 | -1.53(-3.87%) |
Oct 21, 2009 | 39.49 | 40.59 | 39.49 | 39.65 | 3,843,111 | -0.24(-0.60%) |
Oct 20, 2009 | 39.58 | 40.54 | 39.47 | 39.89 | 2,148,728 | -0.70(-1.72%) |
Oct 19, 2009 | 40.41 | 40.90 | 40.21 | 40.59 | 2,046,509 | +0.36(+0.91%) |
Oct 16, 2009 | 40.50 | 40.70 | 39.92 | 40.23 | 2,658,090 | -0.55(-1.34%) |
Oct 15, 2009 | 40.39 | 40.77 | 39.97 | 40.77 | 3,136,186 | +0.34(+0.83%) |
Oct 14, 2009 | 41.21 | 41.47 | 40.01 | 40.44 | 4,262,959 | -0.54(-1.31%) |
Oct 13, 2009 | 41.00 | 41.34 | 40.50 | 40.97 | 2,861,893 | +0.06(+0.14%) |
Oct 12, 2009 | 41.65 | 41.97 | 40.13 | 40.92 | 4,636,609 | +0.89(+2.23%) |
Oct 09, 2009 | 39.49 | 40.27 | 39.31 | 40.03 | 4,099,407 | +0.49(+1.24%) |
Oct 08, 2009 | 38.25 | 39.62 | 38.24 | 39.54 | 4,306,529 | +1.60(+4.22%) |
Oct 07, 2009 | 38.24 | 38.24 | 37.49 | 37.94 | 3,795,212 | -0.49(-1.27%) |
Oct 06, 2009 | 37.48 | 38.52 | 37.48 | 38.42 | 3,100,247 | +0.83(+2.22%) |
Oct 05, 2009 | 37.32 | 37.61 | 36.67 | 37.59 | 3,157,690 | +1.21(+3.32%) |
Oct 02, 2009 | 36.23 | 36.67 | 35.89 | 36.38 | 3,204,025 | -0.12(-0.34%) |