Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.73 | 39.25 | 39.25 | 39.25 | 20,851 | -0.36(-0.91%) |
Dec 30, 2009 | 39.64 | 39.71 | 39.46 | 39.61 | 39,783 | -0.16(-0.40%) |
Dec 29, 2009 | 39.75 | 39.87 | 39.71 | 39.77 | 36,785 | +0.09(+0.23%) |
Dec 28, 2009 | 39.76 | 39.90 | 39.54 | 39.68 | 69,049 | -0.03(-0.06%) |
Dec 24, 2009 | 39.85 | 39.85 | 39.63 | 39.71 | 13,661 | +0.04(+0.11%) |
Dec 23, 2009 | 39.49 | 39.68 | 39.26 | 39.66 | 138,239 | +0.23(+0.58%) |
Dec 22, 2009 | 39.47 | 39.60 | 39.31 | 39.43 | 123,583 | -0.29(-0.73%) |
Dec 21, 2009 | 39.35 | 39.80 | 39.35 | 39.72 | 65,650 | +0.56(+1.44%) |
Dec 18, 2009 | 39.06 | 39.21 | 38.75 | 39.16 | 117,992 | +0.08(+0.21%) |
Dec 17, 2009 | 39.35 | 39.35 | 39.03 | 39.08 | 62,868 | -0.43(-1.08%) |
Dec 16, 2009 | 39.59 | 39.68 | 39.43 | 39.50 | 58,649 | +0.15(+0.38%) |
Dec 15, 2009 | 39.20 | 39.56 | 39.14 | 39.35 | 46,501 | -0.17(-0.42%) |
Dec 14, 2009 | 39.36 | 39.54 | 39.36 | 39.52 | 51,315 | +0.41(+1.05%) |
Dec 11, 2009 | 38.80 | 39.17 | 38.80 | 39.11 | 40,626 | +0.42(+1.08%) |
Dec 10, 2009 | 38.29 | 38.83 | 38.29 | 38.69 | 45,828 | +0.45(+1.19%) |
Dec 09, 2009 | 38.27 | 38.30 | 37.93 | 38.24 | 41,392 | -0.04(-0.12%) |
Dec 08, 2009 | 38.44 | 38.44 | 37.94 | 38.28 | 124,505 | -0.27(-0.69%) |
Dec 07, 2009 | 38.56 | 38.76 | 38.44 | 38.55 | 74,987 | +0.12(+0.31%) |
Dec 04, 2009 | 38.50 | 38.88 | 37.91 | 38.43 | 223,912 | +0.38(+0.99%) |
Dec 03, 2009 | 38.47 | 38.68 | 38.05 | 38.05 | 42,491 | -0.37(-0.96%) |
Dec 02, 2009 | 38.30 | 38.70 | 38.30 | 38.42 | 50,601 | +0.15(+0.39%) |
Dec 01, 2009 | 38.04 | 38.45 | 38.04 | 38.27 | 116,190 | +0.50(+1.33%) |
Nov 30, 2009 | 37.75 | 37.87 | 37.32 | 37.77 | 58,609 | -0.13(-0.33%) |
Nov 27, 2009 | 38.03 | 38.17 | 36.27 | 37.89 | 38,576 | -0.55(-1.44%) |
Nov 25, 2009 | 38.23 | 38.48 | 38.11 | 38.45 | 144,275 | +0.39(+1.01%) |
Nov 24, 2009 | 38.20 | 38.20 | 37.89 | 38.06 | 165,275 | -0.12(-0.31%) |
Nov 23, 2009 | 38.17 | 38.63 | 38.09 | 38.18 | 53,398 | +0.33(+0.86%) |
Nov 20, 2009 | 37.92 | 38.12 | 37.63 | 37.85 | 45,064 | -0.22(-0.57%) |
Nov 19, 2009 | 38.35 | 38.35 | 37.73 | 38.07 | 95,541 | -0.60(-1.54%) |
Nov 18, 2009 | 38.78 | 38.78 | 38.41 | 38.67 | 87,648 | -0.07(-0.17%) |
Nov 17, 2009 | 38.75 | 38.83 | 38.37 | 38.73 | 183,963 | -0.21(-0.54%) |
Nov 16, 2009 | 38.67 | 39.07 | 38.48 | 38.94 | 174,054 | +0.65(+1.69%) |
Nov 13, 2009 | 37.96 | 38.34 | 37.77 | 38.30 | 208,677 | +0.52(+1.38%) |
Nov 12, 2009 | 38.26 | 38.46 | 37.68 | 37.78 | 168,212 | -0.44(-1.16%) |
Nov 11, 2009 | 38.32 | 38.58 | 38.02 | 38.22 | 256,423 | +0.23(+0.60%) |
Nov 10, 2009 | 37.97 | 38.22 | 37.73 | 37.99 | 85,200 | +0.05(+0.13%) |
Nov 09, 2009 | 37.44 | 37.95 | 37.41 | 37.94 | 77,845 | +0.78(+2.11%) |
Nov 06, 2009 | 36.72 | 37.23 | 36.65 | 37.16 | 113,811 | +0.32(+0.88%) |
Nov 05, 2009 | 36.22 | 36.87 | 35.96 | 36.84 | 83,501 | +0.97(+2.69%) |
Nov 04, 2009 | 36.21 | 36.56 | 35.84 | 35.87 | 229,815 | -0.08(-0.23%) |
Nov 03, 2009 | 35.60 | 36.02 | 35.43 | 35.95 | 236,815 | +0.17(+0.47%) |
Nov 02, 2009 | 35.64 | 36.17 | 35.22 | 35.79 | 248,459 | +0.25(+0.71%) |
Oct 30, 2009 | 36.41 | 36.64 | 35.43 | 35.53 | 265,821 | -0.97(-2.64%) |
Oct 29, 2009 | 35.84 | 36.62 | 35.83 | 36.50 | 72,638 | +0.97(+2.72%) |
Oct 28, 2009 | 36.52 | 36.61 | 35.44 | 35.53 | 120,028 | -1.12(-3.05%) |
Oct 27, 2009 | 37.36 | 37.46 | 36.53 | 36.65 | 154,957 | -0.76(-2.03%) |
Oct 26, 2009 | 37.97 | 38.28 | 37.26 | 37.41 | 54,973 | -0.26(-0.69%) |
Oct 23, 2009 | 37.88 | 37.88 | 37.57 | 37.68 | 52,250 | -0.30(-0.80%) |
Oct 22, 2009 | 37.32 | 38.19 | 37.22 | 37.98 | 67,727 | +0.61(+1.64%) |
Oct 21, 2009 | 37.78 | 38.45 | 37.36 | 37.36 | 39,137 | -0.48(-1.26%) |
Oct 20, 2009 | 37.67 | 37.95 | 37.67 | 37.84 | 77,146 | -0.47(-1.22%) |
Oct 19, 2009 | 37.85 | 38.40 | 37.77 | 38.31 | 21,219 | +0.58(+1.53%) |
Oct 16, 2009 | 37.73 | 37.88 | 37.42 | 37.73 | 82,224 | -0.29(-0.77%) |
Oct 15, 2009 | 37.78 | 38.04 | 37.76 | 38.03 | 27,676 | +0.05(+0.13%) |
Oct 14, 2009 | 37.78 | 38.04 | 37.74 | 37.98 | 49,784 | +0.63(+1.69%) |
Oct 13, 2009 | 37.33 | 37.52 | 37.14 | 37.35 | 70,748 | +0.06(+0.16%) |
Oct 12, 2009 | 37.60 | 37.62 | 37.17 | 37.29 | 45,247 | +0.04(+0.11%) |
Oct 09, 2009 | 37.15 | 37.25 | 36.95 | 37.25 | 27,875 | +0.06(+0.15%) |
Oct 08, 2009 | 36.85 | 37.46 | 36.84 | 37.19 | 108,433 | +0.61(+1.68%) |
Oct 07, 2009 | 36.56 | 36.73 | 36.37 | 36.58 | 31,248 | -0.07(-0.19%) |
Oct 06, 2009 | 36.22 | 36.81 | 36.22 | 36.64 | 59,589 | +0.65(+1.80%) |
Oct 05, 2009 | 35.45 | 36.07 | 35.42 | 36.00 | 35,507 | +0.70(+2.00%) |
Oct 02, 2009 | 35.38 | 35.58 | 35.23 | 35.29 | 48,160 | -0.47(-1.31%) |