Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.49 | 42.85 | 42.85 | 42.85 | 864,500 | -0.70(-1.61%) |
Dec 30, 2009 | 43.53 | 44.04 | 43.38 | 43.55 | 921,494 | +0.20(+0.46%) |
Dec 29, 2009 | 43.40 | 43.53 | 43.09 | 43.35 | 1,081,774 | +0.13(+0.30%) |
Dec 28, 2009 | 43.00 | 43.53 | 42.92 | 43.22 | 742,011 | +0.18(+0.42%) |
Dec 24, 2009 | 42.67 | 43.04 | 42.35 | 43.04 | 283,056 | +0.39(+0.91%) |
Dec 23, 2009 | 43.01 | 43.16 | 42.55 | 42.65 | 1,174,222 | -0.25(-0.58%) |
Dec 22, 2009 | 42.15 | 43.02 | 42.02 | 42.90 | 1,471,073 | +0.75(+1.78%) |
Dec 21, 2009 | 42.30 | 42.72 | 41.74 | 42.15 | 2,016,599 | -0.19(-0.45%) |
Dec 18, 2009 | 41.10 | 42.35 | 41.00 | 42.34 | 5,747,317 | +1.21(+2.94%) |
Dec 17, 2009 | 42.27 | 42.61 | 41.13 | 41.13 | 2,574,243 | -1.38(-3.25%) |
Dec 16, 2009 | 41.62 | 42.52 | 41.31 | 42.51 | 2,827,181 | +0.95(+2.29%) |
Dec 15, 2009 | 40.37 | 41.57 | 40.22 | 41.56 | 3,132,929 | +0.96(+2.36%) |
Dec 14, 2009 | 39.89 | 40.64 | 39.72 | 40.60 | 1,432,210 | +0.70(+1.75%) |
Dec 11, 2009 | 40.39 | 40.59 | 39.40 | 39.90 | 1,350,011 | -0.39(-0.97%) |
Dec 10, 2009 | 40.16 | 40.62 | 39.80 | 40.29 | 1,453,942 | +0.11(+0.27%) |
Dec 09, 2009 | 39.64 | 40.28 | 39.13 | 40.18 | 1,868,038 | +0.36(+0.90%) |
Dec 08, 2009 | 39.00 | 39.85 | 38.67 | 39.82 | 1,725,150 | +0.63(+1.61%) |
Dec 07, 2009 | 39.70 | 39.80 | 38.89 | 39.19 | 1,299,797 | -0.44(-1.11%) |
Dec 04, 2009 | 40.23 | 40.44 | 39.16 | 39.63 | 2,292,614 | -0.59(-1.47%) |
Dec 03, 2009 | 39.98 | 40.39 | 38.97 | 40.22 | 7,632,150 | +0.73(+1.85%) |
Dec 02, 2009 | 39.70 | 40.05 | 39.34 | 39.49 | 1,403,748 | -0.37(-0.93%) |
Dec 01, 2009 | 39.06 | 40.20 | 38.82 | 39.86 | 1,781,890 | +1.04(+2.68%) |
Nov 30, 2009 | 39.00 | 39.12 | 38.41 | 38.82 | 1,596,121 | -0.18(-0.46%) |
Nov 27, 2009 | 38.55 | 39.38 | 38.42 | 39.00 | 544,910 | -0.38(-0.96%) |
Nov 25, 2009 | 39.13 | 39.68 | 39.11 | 39.38 | 906,461 | +0.32(+0.82%) |
Nov 24, 2009 | 39.17 | 39.42 | 38.49 | 39.06 | 1,251,423 | -0.30(-0.76%) |
Nov 23, 2009 | 38.96 | 39.73 | 38.66 | 39.36 | 1,437,130 | +0.82(+2.13%) |
Nov 20, 2009 | 38.70 | 39.15 | 38.54 | 38.54 | 1,590,772 | -0.38(-0.98%) |
Nov 19, 2009 | 39.55 | 39.77 | 38.71 | 38.92 | 2,345,421 | -0.59(-1.49%) |
Nov 18, 2009 | 40.50 | 40.54 | 39.26 | 39.51 | 1,773,416 | -1.03(-2.54%) |
Nov 17, 2009 | 40.05 | 40.60 | 39.71 | 40.54 | 2,227,337 | +0.04(+0.10%) |
Nov 16, 2009 | 40.52 | 41.00 | 40.41 | 40.50 | 2,560,883 | -0.08(-0.20%) |
Nov 13, 2009 | 40.99 | 41.05 | 40.45 | 40.58 | 1,982,090 | -0.26(-0.64%) |
Nov 12, 2009 | 41.18 | 41.30 | 40.07 | 40.84 | 2,074,805 | -0.26(-0.63%) |
Nov 11, 2009 | 40.65 | 41.75 | 40.65 | 41.10 | 4,134,209 | +0.41(+1.01%) |
Nov 10, 2009 | 39.56 | 41.13 | 39.50 | 40.69 | 3,308,104 | +0.70(+1.75%) |
Nov 09, 2009 | 39.22 | 40.00 | 39.07 | 39.99 | 2,685,760 | +0.77(+1.96%) |
Nov 06, 2009 | 38.60 | 39.50 | 38.09 | 39.22 | 3,076,912 | +0.48(+1.24%) |
Nov 05, 2009 | 36.94 | 38.75 | 36.92 | 38.74 | 3,722,748 | +1.85(+5.01%) |
Nov 04, 2009 | 37.78 | 38.17 | 36.82 | 36.89 | 2,969,156 | -0.02(-0.05%) |
Nov 03, 2009 | 36.12 | 37.25 | 36.04 | 36.91 | 3,042,450 | +0.76(+2.10%) |
Nov 02, 2009 | 37.13 | 38.68 | 36.01 | 36.15 | 9,236,369 | +2.59(+7.72%) |
Oct 30, 2009 | 33.73 | 34.80 | 33.55 | 33.56 | 3,917,783 | -0.29(-0.86%) |
Oct 29, 2009 | 33.40 | 34.08 | 33.24 | 33.85 | 2,821,704 | +0.75(+2.27%) |
Oct 28, 2009 | 33.60 | 34.66 | 33.09 | 33.10 | 3,756,173 | -0.27(-0.81%) |
Oct 27, 2009 | 32.19 | 33.70 | 31.93 | 33.37 | 3,858,474 | +1.26(+3.92%) |
Oct 26, 2009 | 32.45 | 32.67 | 31.83 | 32.11 | 2,589,852 | -0.39(-1.20%) |
Oct 23, 2009 | 32.52 | 32.91 | 32.33 | 32.50 | 2,496,565 | -0.41(-1.25%) |
Oct 22, 2009 | 32.90 | 33.19 | 32.82 | 32.91 | 1,981,294 | +0.01(+0.03%) |
Oct 21, 2009 | 33.02 | 33.49 | 32.88 | 32.90 | 2,336,849 | -0.33(-0.99%) |
Oct 20, 2009 | 33.42 | 34.58 | 32.99 | 33.23 | 2,524,340 | -1.60(-4.59%) |
Oct 19, 2009 | 34.85 | 35.02 | 34.10 | 34.83 | 1,509,886 | -0.02(-0.06%) |
Oct 16, 2009 | 35.25 | 35.45 | 34.74 | 34.85 | 2,254,061 | -0.41(-1.16%) |
Oct 15, 2009 | 34.17 | 35.49 | 34.08 | 35.26 | 2,531,910 | +0.94(+2.74%) |
Oct 14, 2009 | 33.84 | 34.58 | 33.65 | 34.32 | 2,161,318 | +0.70(+2.08%) |
Oct 13, 2009 | 33.51 | 33.87 | 33.40 | 33.62 | 1,347,248 | +0.16(+0.48%) |
Oct 12, 2009 | 34.02 | 34.15 | 33.32 | 33.46 | 1,282,261 | -0.29(-0.86%) |
Oct 09, 2009 | 33.14 | 33.84 | 32.87 | 33.75 | 2,282,273 | +0.59(+1.78%) |
Oct 08, 2009 | 34.13 | 34.14 | 33.00 | 33.16 | 2,517,075 | -0.59(-1.75%) |
Oct 07, 2009 | 33.75 | 34.14 | 33.47 | 33.75 | 1,934,499 | +0.00(+0.00%) |
Oct 06, 2009 | 34.00 | 34.60 | 33.19 | 33.75 | 1,939,152 | -0.03(-0.09%) |
Oct 05, 2009 | 35.02 | 35.37 | 33.78 | 33.78 | 3,184,019 | -1.21(-3.46%) |
Oct 02, 2009 | 34.58 | 35.61 | 34.36 | 34.99 | 2,947,451 | +0.78(+2.28%) |