Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.40 | 43.81 | 43.81 | 43.81 | 88,743 | -0.65(-1.47%) |
Dec 30, 2009 | 44.46 | 44.57 | 44.21 | 44.46 | 58,643 | -0.16(-0.36%) |
Dec 29, 2009 | 45.01 | 45.01 | 44.58 | 44.63 | 58,623 | -0.28(-0.62%) |
Dec 28, 2009 | 44.99 | 45.18 | 44.79 | 44.91 | 45,306 | -0.08(-0.18%) |
Dec 24, 2009 | 45.20 | 45.20 | 44.70 | 44.99 | 34,977 | -0.08(-0.18%) |
Dec 23, 2009 | 44.88 | 45.34 | 44.88 | 45.07 | 273,641 | +0.12(+0.26%) |
Dec 22, 2009 | 44.88 | 45.02 | 44.72 | 44.95 | 166,200 | +0.32(+0.71%) |
Dec 21, 2009 | 44.05 | 45.20 | 44.05 | 44.64 | 317,690 | +1.01(+2.32%) |
Dec 18, 2009 | 43.90 | 43.90 | 43.37 | 43.62 | 35,741 | -0.05(-0.10%) |
Dec 17, 2009 | 43.86 | 44.22 | 43.13 | 43.67 | 99,323 | -0.39(-0.88%) |
Dec 16, 2009 | 44.31 | 44.58 | 44.03 | 44.06 | 595,761 | -0.03(-0.06%) |
Dec 15, 2009 | 43.54 | 44.13 | 43.29 | 44.08 | 652,365 | +0.59(+1.35%) |
Dec 14, 2009 | 43.51 | 43.57 | 43.43 | 43.50 | 56,019 | +0.68(+1.59%) |
Dec 11, 2009 | 43.01 | 43.25 | 42.75 | 42.82 | 101,261 | +0.04(+0.08%) |
Dec 10, 2009 | 42.01 | 42.85 | 42.01 | 42.78 | 98,015 | +1.09(+2.63%) |
Dec 09, 2009 | 41.99 | 42.28 | 41.46 | 41.69 | 110,812 | -0.10(-0.24%) |
Dec 08, 2009 | 41.56 | 42.15 | 41.41 | 41.79 | 75,470 | -0.03(-0.06%) |
Dec 07, 2009 | 41.13 | 42.13 | 41.13 | 41.81 | 30,303 | +0.56(+1.36%) |
Dec 04, 2009 | 41.50 | 42.14 | 41.07 | 41.25 | 131,593 | +0.19(+0.46%) |
Dec 03, 2009 | 41.85 | 42.10 | 41.01 | 41.06 | 65,668 | -0.79(-1.88%) |
Dec 02, 2009 | 41.93 | 42.08 | 41.65 | 41.85 | 118,787 | +0.02(+0.04%) |
Dec 01, 2009 | 41.54 | 41.98 | 41.32 | 41.83 | 58,780 | +0.55(+1.34%) |
Nov 30, 2009 | 41.62 | 41.62 | 41.01 | 41.28 | 143,742 | -0.34(-0.83%) |
Nov 27, 2009 | 41.43 | 41.86 | 40.10 | 41.62 | 41,889 | -0.54(-1.29%) |
Nov 25, 2009 | 42.29 | 42.29 | 42.08 | 42.17 | 30,132 | -0.03(-0.06%) |
Nov 24, 2009 | 41.89 | 42.26 | 41.47 | 42.19 | 104,632 | +0.30(+0.71%) |
Nov 23, 2009 | 41.36 | 42.05 | 41.36 | 41.90 | 163,614 | +1.06(+2.59%) |
Nov 20, 2009 | 40.63 | 40.89 | 40.63 | 40.84 | 34,329 | +0.02(+0.04%) |
Nov 19, 2009 | 40.97 | 40.99 | 40.25 | 40.82 | 88,914 | -0.49(-1.19%) |
Nov 18, 2009 | 41.46 | 41.51 | 41.15 | 41.31 | 613,830 | -0.20(-0.49%) |
Nov 17, 2009 | 41.60 | 41.71 | 41.32 | 41.51 | 582,081 | -0.14(-0.33%) |
Nov 16, 2009 | 41.20 | 41.82 | 41.20 | 41.65 | 56,595 | +0.49(+1.19%) |
Nov 13, 2009 | 41.17 | 41.37 | 40.91 | 41.16 | 133,243 | +0.27(+0.66%) |
Nov 12, 2009 | 41.51 | 41.60 | 40.83 | 40.89 | 603,814 | -0.57(-1.37%) |
Nov 11, 2009 | 41.53 | 41.53 | 40.98 | 41.46 | 59,088 | +0.24(+0.59%) |
Nov 10, 2009 | 41.00 | 41.31 | 40.82 | 41.22 | 52,194 | +0.15(+0.37%) |
Nov 09, 2009 | 40.52 | 41.06 | 40.37 | 41.06 | 77,356 | +0.68(+1.68%) |
Nov 06, 2009 | 39.85 | 40.43 | 39.80 | 40.38 | 51,589 | +0.25(+0.63%) |
Nov 05, 2009 | 39.79 | 40.20 | 39.57 | 40.13 | 91,929 | +0.62(+1.58%) |
Nov 04, 2009 | 39.47 | 40.67 | 39.47 | 39.51 | 212,802 | +0.54(+1.39%) |
Nov 03, 2009 | 38.51 | 38.98 | 38.45 | 38.96 | 310,153 | +0.47(+1.22%) |
Nov 02, 2009 | 37.76 | 38.61 | 37.76 | 38.49 | 93,643 | +0.62(+1.65%) |
Oct 30, 2009 | 38.66 | 38.80 | 37.77 | 37.87 | 74,598 | -0.90(-2.33%) |
Oct 29, 2009 | 37.85 | 38.91 | 37.81 | 38.77 | 125,375 | +1.22(+3.25%) |
Oct 28, 2009 | 38.47 | 38.47 | 37.45 | 37.55 | 137,449 | -1.05(-2.72%) |
Oct 27, 2009 | 38.21 | 38.89 | 37.74 | 38.60 | 169,480 | +0.47(+1.23%) |
Oct 26, 2009 | 38.81 | 39.08 | 38.08 | 38.13 | 175,354 | -0.70(-1.79%) |
Oct 23, 2009 | 38.85 | 38.92 | 38.68 | 38.83 | 177,950 | -0.24(-0.63%) |
Oct 22, 2009 | 38.40 | 39.38 | 38.40 | 39.07 | 190,060 | +0.59(+1.53%) |
Oct 21, 2009 | 39.19 | 39.42 | 38.46 | 38.48 | 260,989 | -0.63(-1.62%) |
Oct 20, 2009 | 39.09 | 39.21 | 39.04 | 39.12 | 252,361 | +0.14(+0.35%) |
Oct 19, 2009 | 38.63 | 39.13 | 38.63 | 38.98 | 244,694 | +0.38(+0.98%) |
Oct 16, 2009 | 38.66 | 38.81 | 38.46 | 38.60 | 83,236 | -0.25(-0.65%) |
Oct 15, 2009 | 39.06 | 39.24 | 38.71 | 38.85 | 60,300 | -0.28(-0.72%) |
Oct 14, 2009 | 38.75 | 39.29 | 38.56 | 39.14 | 134,706 | +0.69(+1.79%) |
Oct 13, 2009 | 38.85 | 38.85 | 38.24 | 38.45 | 202,523 | -0.49(-1.25%) |
Oct 12, 2009 | 38.98 | 39.14 | 38.79 | 38.94 | 86,132 | +0.24(+0.61%) |
Oct 09, 2009 | 37.93 | 38.74 | 37.93 | 38.70 | 99,320 | +0.87(+2.29%) |
Oct 08, 2009 | 38.13 | 38.13 | 37.61 | 37.84 | 860,760 | -0.38(-0.99%) |
Oct 07, 2009 | 37.60 | 38.40 | 37.52 | 38.21 | 94,668 | +0.49(+1.30%) |
Oct 06, 2009 | 37.64 | 37.86 | 37.31 | 37.72 | 61,790 | +0.33(+0.87%) |
Oct 05, 2009 | 37.13 | 37.61 | 36.86 | 37.40 | 97,771 | +0.33(+0.90%) |
Oct 02, 2009 | 37.18 | 37.39 | 36.80 | 37.06 | 116,020 | -0.43(-1.13%) |