Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.77 | 42.38 | 42.38 | 42.38 | 611,900 | -0.52(-1.21%) |
Dec 30, 2009 | 42.76 | 43.19 | 42.48 | 42.90 | 570,362 | +0.04(+0.09%) |
Dec 29, 2009 | 42.82 | 43.42 | 42.72 | 42.86 | 467,672 | -0.04(-0.09%) |
Dec 28, 2009 | 43.81 | 43.93 | 42.62 | 42.90 | 941,008 | -0.87(-1.99%) |
Dec 24, 2009 | 43.18 | 44.00 | 43.18 | 43.77 | 411,828 | +0.59(+1.37%) |
Dec 23, 2009 | 42.50 | 43.25 | 42.11 | 43.18 | 944,124 | +0.88(+2.08%) |
Dec 22, 2009 | 42.64 | 42.88 | 42.08 | 42.30 | 606,997 | -0.26(-0.61%) |
Dec 21, 2009 | 42.07 | 42.97 | 42.07 | 42.56 | 772,516 | +0.46(+1.09%) |
Dec 18, 2009 | 41.31 | 42.30 | 41.12 | 42.10 | 1,118,701 | +1.15(+2.81%) |
Dec 17, 2009 | 41.26 | 41.45 | 40.84 | 40.95 | 639,714 | -0.68(-1.63%) |
Dec 16, 2009 | 41.50 | 42.00 | 40.86 | 41.63 | 1,423,991 | +0.93(+2.29%) |
Dec 15, 2009 | 41.39 | 41.52 | 40.61 | 40.70 | 1,128,737 | -0.92(-2.21%) |
Dec 14, 2009 | 42.27 | 42.30 | 40.84 | 41.62 | 1,400,132 | -0.22(-0.53%) |
Dec 11, 2009 | 40.60 | 43.05 | 40.60 | 41.84 | 2,830,357 | +1.48(+3.67%) |
Dec 10, 2009 | 42.44 | 42.77 | 40.21 | 40.36 | 2,897,228 | -1.97(-4.65%) |
Dec 09, 2009 | 43.12 | 43.13 | 41.67 | 42.33 | 2,028,680 | -1.12(-2.58%) |
Dec 08, 2009 | 44.01 | 44.13 | 43.30 | 43.45 | 1,806,859 | -1.09(-2.45%) |
Dec 07, 2009 | 44.55 | 44.89 | 44.19 | 44.54 | 1,475,159 | -0.06(-0.13%) |
Dec 04, 2009 | 42.59 | 44.89 | 42.59 | 44.60 | 2,908,944 | +2.41(+5.71%) |
Dec 03, 2009 | 42.01 | 42.75 | 41.85 | 42.19 | 1,171,224 | +0.11(+0.26%) |
Dec 02, 2009 | 42.66 | 42.66 | 41.91 | 42.08 | 848,431 | -0.58(-1.36%) |
Dec 01, 2009 | 42.16 | 43.08 | 41.94 | 42.66 | 1,465,934 | +0.68(+1.62%) |
Nov 30, 2009 | 41.36 | 42.00 | 41.00 | 41.98 | 874,636 | +0.68(+1.65%) |
Nov 27, 2009 | 41.41 | 42.02 | 40.71 | 41.30 | 489,015 | -1.29(-3.03%) |
Nov 25, 2009 | 42.23 | 42.89 | 41.90 | 42.59 | 1,060,777 | +1.79(+4.39%) |
Nov 24, 2009 | 41.51 | 42.27 | 40.74 | 40.80 | 1,829,967 | -0.81(-1.95%) |
Nov 23, 2009 | 41.33 | 42.66 | 41.27 | 41.61 | 1,361,144 | +0.65(+1.59%) |
Nov 20, 2009 | 41.54 | 41.54 | 40.34 | 40.96 | 1,358,951 | -0.79(-1.89%) |
Nov 19, 2009 | 42.68 | 42.78 | 41.45 | 41.75 | 1,077,359 | -1.23(-2.86%) |
Nov 18, 2009 | 42.25 | 43.09 | 42.01 | 42.98 | 1,828,803 | +0.41(+0.96%) |
Nov 17, 2009 | 42.39 | 42.61 | 41.86 | 42.57 | 1,960,373 | +0.00(+0.00%) |
Nov 16, 2009 | 41.61 | 42.79 | 41.11 | 42.57 | 2,010,042 | +1.44(+3.50%) |
Nov 13, 2009 | 40.27 | 41.34 | 40.00 | 41.13 | 2,108,414 | +1.56(+3.94%) |
Nov 12, 2009 | 41.25 | 41.60 | 39.41 | 39.57 | 1,994,146 | -1.78(-4.30%) |
Nov 11, 2009 | 41.99 | 42.23 | 41.14 | 41.35 | 1,216,853 | -0.25(-0.60%) |
Nov 10, 2009 | 41.08 | 42.09 | 40.97 | 41.60 | 1,452,246 | +0.54(+1.32%) |
Nov 09, 2009 | 40.50 | 41.48 | 40.50 | 41.06 | 1,590,744 | +0.99(+2.47%) |
Nov 06, 2009 | 40.53 | 40.86 | 39.74 | 40.07 | 1,213,749 | -0.54(-1.33%) |
Nov 05, 2009 | 40.19 | 41.00 | 40.13 | 40.61 | 1,654,760 | +0.85(+2.14%) |
Nov 04, 2009 | 39.64 | 40.27 | 39.32 | 39.76 | 2,091,793 | +0.64(+1.64%) |
Nov 03, 2009 | 37.91 | 39.23 | 37.75 | 39.12 | 1,844,534 | +0.67(+1.74%) |
Nov 02, 2009 | 38.78 | 38.97 | 37.70 | 38.45 | 2,570,181 | +0.02(+0.05%) |
Oct 30, 2009 | 39.50 | 39.88 | 38.22 | 38.43 | 2,834,718 | -2.56(-6.25%) |
Oct 29, 2009 | 40.00 | 41.40 | 39.86 | 40.99 | 2,162,348 | +1.43(+3.61%) |
Oct 28, 2009 | 41.50 | 41.53 | 39.54 | 39.56 | 2,736,823 | -2.31(-5.52%) |
Oct 27, 2009 | 43.75 | 43.75 | 41.47 | 41.87 | 2,586,977 | -1.78(-4.08%) |
Oct 26, 2009 | 44.12 | 45.23 | 43.35 | 43.65 | 2,122,187 | -0.72(-1.62%) |
Oct 23, 2009 | 44.56 | 44.90 | 44.15 | 44.37 | 3,446,757 | -0.41(-0.92%) |
Oct 22, 2009 | 44.02 | 45.55 | 42.57 | 44.78 | 5,310,540 | -0.15(-0.33%) |
Oct 21, 2009 | 44.28 | 45.52 | 43.94 | 44.93 | 3,065,059 | +0.29(+0.65%) |
Oct 20, 2009 | 43.99 | 44.65 | 43.83 | 44.64 | 2,158,676 | -0.26(-0.58%) |
Oct 19, 2009 | 45.14 | 45.27 | 44.44 | 44.90 | 2,377,187 | +0.14(+0.31%) |
Oct 16, 2009 | 45.20 | 45.49 | 44.23 | 44.76 | 2,476,392 | -0.81(-1.78%) |
Oct 15, 2009 | 44.90 | 45.57 | 44.21 | 45.57 | 1,050,795 | +0.52(+1.15%) |
Oct 14, 2009 | 44.25 | 45.11 | 44.14 | 45.05 | 2,258,793 | +1.30(+2.97%) |
Oct 13, 2009 | 43.87 | 43.97 | 43.30 | 43.75 | 1,438,395 | -0.02(-0.05%) |
Oct 12, 2009 | 44.09 | 44.28 | 42.65 | 43.77 | 2,138,277 | +1.38(+3.26%) |
Oct 09, 2009 | 41.92 | 42.62 | 41.68 | 42.39 | 1,015,328 | +0.11(+0.26%) |
Oct 08, 2009 | 42.08 | 42.62 | 41.60 | 42.28 | 1,527,650 | +0.44(+1.05%) |
Oct 07, 2009 | 40.86 | 41.96 | 40.86 | 41.84 | 1,249,941 | +0.73(+1.78%) |
Oct 06, 2009 | 40.39 | 41.25 | 40.22 | 41.11 | 2,569,432 | +1.24(+3.11%) |
Oct 05, 2009 | 38.99 | 39.97 | 38.99 | 39.87 | 1,928,140 | +1.20(+3.10%) |
Oct 02, 2009 | 37.59 | 39.24 | 36.92 | 38.67 | 2,366,548 | +0.92(+2.44%) |