Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.41 | 38.18 | 38.18 | 38.18 | 266,000 | -1.13(-2.87%) |
Dec 30, 2009 | 39.69 | 40.06 | 39.15 | 39.31 | 146,667 | -0.47(-1.18%) |
Dec 29, 2009 | 39.72 | 40.24 | 39.54 | 39.78 | 208,743 | +0.40(+1.02%) |
Dec 28, 2009 | 39.07 | 39.42 | 38.88 | 39.38 | 173,918 | +0.63(+1.63%) |
Dec 24, 2009 | 38.57 | 38.90 | 38.39 | 38.75 | 29,930 | +0.16(+0.41%) |
Dec 23, 2009 | 38.62 | 38.87 | 38.30 | 38.59 | 168,326 | +0.19(+0.49%) |
Dec 22, 2009 | 38.37 | 38.67 | 38.15 | 38.40 | 163,953 | +0.03(+0.08%) |
Dec 21, 2009 | 38.09 | 38.55 | 37.94 | 38.37 | 173,630 | +0.33(+0.87%) |
Dec 18, 2009 | 38.18 | 38.18 | 37.52 | 38.04 | 409,100 | +0.48(+1.28%) |
Dec 17, 2009 | 37.42 | 37.63 | 37.10 | 37.56 | 175,596 | +0.05(+0.13%) |
Dec 16, 2009 | 37.60 | 37.80 | 37.27 | 37.51 | 196,482 | +0.05(+0.13%) |
Dec 15, 2009 | 37.54 | 37.70 | 37.28 | 37.46 | 173,404 | -0.05(-0.13%) |
Dec 14, 2009 | 37.72 | 37.79 | 37.42 | 37.51 | 166,664 | -0.14(-0.37%) |
Dec 11, 2009 | 37.08 | 37.70 | 37.08 | 37.65 | 106,687 | +0.62(+1.67%) |
Dec 10, 2009 | 37.17 | 37.49 | 36.76 | 37.03 | 112,493 | -0.12(-0.32%) |
Dec 09, 2009 | 36.94 | 37.26 | 36.87 | 37.15 | 99,057 | +0.27(+0.73%) |
Dec 08, 2009 | 36.66 | 37.19 | 36.37 | 36.88 | 122,601 | -0.22(-0.59%) |
Dec 07, 2009 | 37.14 | 37.48 | 36.75 | 37.10 | 150,075 | +0.15(+0.41%) |
Dec 04, 2009 | 37.31 | 37.44 | 36.58 | 36.95 | 167,592 | +0.26(+0.71%) |
Dec 03, 2009 | 37.05 | 37.28 | 36.63 | 36.69 | 155,633 | -0.22(-0.60%) |
Dec 02, 2009 | 36.79 | 37.22 | 36.64 | 36.91 | 116,530 | +0.36(+0.98%) |
Dec 01, 2009 | 36.41 | 36.74 | 36.09 | 36.55 | 111,582 | +0.49(+1.36%) |
Nov 30, 2009 | 35.75 | 36.10 | 35.45 | 36.06 | 142,804 | +0.26(+0.73%) |
Nov 27, 2009 | 35.76 | 36.24 | 35.58 | 35.80 | 75,022 | -0.67(-1.84%) |
Nov 25, 2009 | 36.56 | 36.68 | 36.42 | 36.47 | 61,850 | -0.09(-0.25%) |
Nov 24, 2009 | 36.22 | 36.56 | 35.91 | 36.56 | 107,352 | +0.22(+0.61%) |
Nov 23, 2009 | 36.04 | 36.59 | 36.04 | 36.34 | 154,986 | +0.62(+1.74%) |
Nov 20, 2009 | 35.56 | 35.78 | 35.31 | 35.72 | 174,261 | +0.07(+0.20%) |
Nov 19, 2009 | 36.22 | 36.22 | 35.34 | 35.65 | 157,510 | -0.70(-1.93%) |
Nov 18, 2009 | 35.78 | 36.35 | 35.78 | 36.35 | 229,877 | +0.48(+1.34%) |
Nov 17, 2009 | 35.47 | 35.91 | 35.31 | 35.87 | 124,571 | +0.37(+1.04%) |
Nov 16, 2009 | 34.95 | 35.69 | 34.86 | 35.50 | 152,512 | +0.83(+2.39%) |
Nov 13, 2009 | 34.63 | 34.71 | 34.07 | 34.67 | 317,944 | +0.15(+0.43%) |
Nov 12, 2009 | 35.27 | 35.57 | 34.50 | 34.52 | 190,175 | -0.90(-2.54%) |
Nov 11, 2009 | 35.76 | 35.84 | 35.05 | 35.42 | 135,950 | -0.12(-0.34%) |
Nov 10, 2009 | 35.74 | 35.94 | 35.39 | 35.54 | 108,716 | -0.36(-1.00%) |
Nov 09, 2009 | 35.53 | 35.90 | 35.42 | 35.90 | 96,122 | +0.52(+1.47%) |
Nov 06, 2009 | 35.30 | 35.71 | 35.20 | 35.38 | 196,539 | -0.06(-0.17%) |
Nov 05, 2009 | 35.10 | 35.57 | 35.07 | 35.44 | 131,058 | +0.58(+1.66%) |
Nov 04, 2009 | 35.30 | 35.31 | 34.86 | 34.86 | 144,731 | -0.21(-0.60%) |
Nov 03, 2009 | 34.95 | 35.20 | 34.80 | 35.07 | 184,293 | -0.08(-0.23%) |
Nov 02, 2009 | 35.41 | 35.41 | 34.83 | 35.15 | 210,131 | -0.14(-0.40%) |
Oct 30, 2009 | 35.54 | 35.62 | 35.01 | 35.29 | 290,231 | -0.53(-1.48%) |
Oct 29, 2009 | 35.34 | 35.84 | 34.88 | 35.82 | 233,893 | +0.67(+1.91%) |
Oct 28, 2009 | 35.36 | 35.89 | 35.01 | 35.15 | 220,295 | -0.15(-0.42%) |
Oct 27, 2009 | 35.45 | 35.90 | 35.27 | 35.30 | 257,989 | -0.19(-0.54%) |
Oct 26, 2009 | 35.99 | 36.46 | 35.16 | 35.49 | 147,467 | -0.44(-1.22%) |
Oct 23, 2009 | 36.10 | 36.16 | 35.82 | 35.93 | 174,854 | -0.67(-1.83%) |
Oct 22, 2009 | 36.57 | 36.71 | 36.18 | 36.60 | 108,759 | +0.04(+0.11%) |
Oct 21, 2009 | 37.10 | 37.44 | 36.48 | 36.56 | 240,122 | -0.66(-1.77%) |
Oct 20, 2009 | 36.99 | 37.30 | 36.99 | 37.22 | 159,814 | -0.20(-0.53%) |
Oct 19, 2009 | 36.99 | 37.49 | 36.71 | 37.42 | 190,790 | +0.51(+1.38%) |
Oct 16, 2009 | 36.52 | 36.97 | 36.36 | 36.91 | 146,504 | +0.17(+0.46%) |
Oct 15, 2009 | 36.58 | 36.79 | 36.39 | 36.74 | 114,674 | -0.02(-0.05%) |
Oct 14, 2009 | 36.80 | 36.83 | 36.48 | 36.76 | 151,786 | +0.13(+0.35%) |
Oct 13, 2009 | 36.26 | 36.64 | 36.06 | 36.63 | 204,826 | +0.35(+0.96%) |
Oct 12, 2009 | 36.13 | 36.41 | 36.05 | 36.28 | 141,702 | +0.06(+0.17%) |
Oct 09, 2009 | 36.01 | 36.30 | 35.80 | 36.22 | 120,546 | +0.12(+0.33%) |
Oct 08, 2009 | 35.91 | 36.21 | 35.53 | 36.10 | 217,783 | +0.45(+1.26%) |
Oct 07, 2009 | 35.92 | 36.13 | 35.59 | 35.65 | 258,645 | -0.29(-0.81%) |
Oct 06, 2009 | 35.94 | 36.25 | 35.74 | 35.94 | 251,834 | +0.09(+0.25%) |
Oct 05, 2009 | 35.60 | 36.00 | 35.10 | 35.85 | 243,066 | +0.60(+1.70%) |
Oct 02, 2009 | 35.00 | 35.59 | 34.98 | 35.25 | 247,417 | -0.05(-0.14%) |