Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.32 | 40.77 | 40.77 | 40.77 | 32,144 | -0.45(-1.08%) |
Dec 30, 2009 | 41.15 | 41.28 | 41.14 | 41.22 | 12,799 | -0.04(-0.09%) |
Dec 29, 2009 | 41.30 | 41.35 | 41.25 | 41.25 | 22,972 | +0.05(+0.12%) |
Dec 28, 2009 | 41.36 | 41.36 | 41.11 | 41.20 | 36,974 | +0.02(+0.05%) |
Dec 24, 2009 | 41.08 | 41.22 | 41.05 | 41.18 | 16,163 | +0.12(+0.30%) |
Dec 23, 2009 | 41.07 | 41.07 | 40.92 | 41.06 | 57,511 | -0.14(-0.33%) |
Dec 22, 2009 | 40.94 | 41.22 | 40.94 | 41.19 | 30,244 | +0.23(+0.56%) |
Dec 21, 2009 | 40.78 | 41.11 | 40.78 | 40.97 | 49,203 | +0.29(+0.72%) |
Dec 18, 2009 | 40.92 | 40.92 | 40.31 | 40.67 | 64,909 | -0.06(-0.14%) |
Dec 17, 2009 | 40.94 | 41.01 | 40.73 | 40.73 | 30,992 | -0.55(-1.33%) |
Dec 16, 2009 | 41.47 | 41.55 | 41.27 | 41.28 | 27,144 | +0.04(+0.09%) |
Dec 15, 2009 | 41.30 | 41.38 | 41.18 | 41.25 | 12,488 | -0.14(-0.34%) |
Dec 14, 2009 | 41.23 | 41.40 | 41.17 | 41.39 | 21,190 | +0.33(+0.80%) |
Dec 11, 2009 | 41.14 | 41.27 | 41.05 | 41.06 | 16,685 | +0.11(+0.27%) |
Dec 10, 2009 | 41.00 | 41.14 | 40.93 | 40.95 | 14,911 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.94 | 40.56 | 40.81 | 30,950 | -0.02(-0.05%) |
Dec 08, 2009 | 41.01 | 41.01 | 40.70 | 40.83 | 186,199 | -0.43(-1.05%) |
Dec 07, 2009 | 41.38 | 41.38 | 41.14 | 41.26 | 50,901 | -0.06(-0.14%) |
Dec 04, 2009 | 41.48 | 41.69 | 41.07 | 41.32 | 29,074 | +0.31(+0.75%) |
Dec 03, 2009 | 41.46 | 41.48 | 41.00 | 41.01 | 25,444 | -0.37(-0.90%) |
Dec 02, 2009 | 41.14 | 41.55 | 41.14 | 41.39 | 14,040 | +0.20(+0.48%) |
Dec 01, 2009 | 40.37 | 41.36 | 40.37 | 41.19 | 214,093 | +0.59(+1.45%) |
Nov 30, 2009 | 40.94 | 40.94 | 40.45 | 40.60 | 21,689 | -0.15(-0.38%) |
Nov 27, 2009 | 40.46 | 40.89 | 40.06 | 40.75 | 7,156 | -0.44(-1.07%) |
Nov 25, 2009 | 41.13 | 41.29 | 41.13 | 41.19 | 28,363 | +0.04(+0.11%) |
Nov 24, 2009 | 41.09 | 41.19 | 40.86 | 41.15 | 65,154 | +0.04(+0.09%) |
Nov 23, 2009 | 41.08 | 41.28 | 41.05 | 41.11 | 69,071 | +0.40(+0.99%) |
Nov 20, 2009 | 40.55 | 40.79 | 40.23 | 40.71 | 31,083 | -0.07(-0.16%) |
Nov 19, 2009 | 40.86 | 40.86 | 40.50 | 40.78 | 35,758 | -0.33(-0.80%) |
Nov 18, 2009 | 41.02 | 41.14 | 40.84 | 41.11 | 33,137 | +0.02(+0.05%) |
Nov 17, 2009 | 40.93 | 41.10 | 40.90 | 41.08 | 53,406 | +0.03(+0.08%) |
Nov 16, 2009 | 40.63 | 41.15 | 40.63 | 41.05 | 61,038 | +0.50(+1.24%) |
Nov 13, 2009 | 40.32 | 40.64 | 40.22 | 40.55 | 36,668 | +0.31(+0.77%) |
Nov 12, 2009 | 40.55 | 40.67 | 40.20 | 40.24 | 29,812 | -0.40(-0.98%) |
Nov 11, 2009 | 40.64 | 40.73 | 40.48 | 40.64 | 33,736 | +0.23(+0.56%) |
Nov 10, 2009 | 40.27 | 40.51 | 40.26 | 40.41 | 54,392 | +0.09(+0.22%) |
Nov 09, 2009 | 39.66 | 40.32 | 39.60 | 40.32 | 86,440 | +0.68(+1.72%) |
Nov 06, 2009 | 39.40 | 39.65 | 39.40 | 39.64 | 31,016 | +0.12(+0.32%) |
Nov 05, 2009 | 39.01 | 39.51 | 39.01 | 39.51 | 14,651 | +0.78(+2.01%) |
Nov 04, 2009 | 38.82 | 39.13 | 38.71 | 38.74 | 42,070 | -0.01(-0.04%) |
Nov 03, 2009 | 38.65 | 38.76 | 38.54 | 38.75 | 27,630 | -0.12(-0.32%) |
Nov 02, 2009 | 38.69 | 39.01 | 38.55 | 38.87 | 118,500 | +0.39(+1.01%) |
Oct 30, 2009 | 39.13 | 39.27 | 38.42 | 38.49 | 115,076 | -0.70(-1.79%) |
Oct 29, 2009 | 38.87 | 39.30 | 38.82 | 39.19 | 71,489 | +0.65(+1.69%) |
Oct 28, 2009 | 38.81 | 38.99 | 38.53 | 38.54 | 43,452 | -0.45(-1.15%) |
Oct 27, 2009 | 39.03 | 39.14 | 38.72 | 38.98 | 33,987 | -0.06(-0.16%) |
Oct 26, 2009 | 39.51 | 39.74 | 39.01 | 39.05 | 15,778 | -0.41(-1.05%) |
Oct 23, 2009 | 39.46 | 39.48 | 39.34 | 39.46 | 34,717 | -0.43(-1.07%) |
Oct 22, 2009 | 39.65 | 40.06 | 39.40 | 39.89 | 38,557 | +0.14(+0.35%) |
Oct 21, 2009 | 39.79 | 40.19 | 39.71 | 39.75 | 48,671 | -0.12(-0.29%) |
Oct 20, 2009 | 39.79 | 39.90 | 39.79 | 39.87 | 20,588 | -0.12(-0.29%) |
Oct 19, 2009 | 39.81 | 40.20 | 39.76 | 39.98 | 26,682 | +0.21(+0.52%) |
Oct 16, 2009 | 39.68 | 39.86 | 39.65 | 39.78 | 30,660 | -0.03(-0.07%) |
Oct 15, 2009 | 39.59 | 39.81 | 39.54 | 39.81 | 15,606 | +0.17(+0.42%) |
Oct 14, 2009 | 39.70 | 39.72 | 39.51 | 39.64 | 16,750 | +0.29(+0.73%) |
Oct 13, 2009 | 39.38 | 39.44 | 39.21 | 39.35 | 28,454 | -0.15(-0.37%) |
Oct 12, 2009 | 39.60 | 39.70 | 39.38 | 39.50 | 24,123 | +0.19(+0.49%) |
Oct 09, 2009 | 39.29 | 39.31 | 39.10 | 39.31 | 25,582 | +0.08(+0.19%) |
Oct 08, 2009 | 39.11 | 39.27 | 38.97 | 39.23 | 65,257 | +0.39(+1.01%) |
Oct 07, 2009 | 38.89 | 38.89 | 38.75 | 38.84 | 12,461 | +0.08(+0.21%) |
Oct 06, 2009 | 38.66 | 38.97 | 38.66 | 38.76 | 64,074 | +0.32(+0.84%) |
Oct 05, 2009 | 38.21 | 38.47 | 37.99 | 38.43 | 36,792 | +0.24(+0.63%) |
Oct 02, 2009 | 37.86 | 38.29 | 37.86 | 38.19 | 53,386 | +0.06(+0.16%) |