Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.10(-0.24%) | |
Dec 30, 2009 | 42.70 | 42.70 | 42.00 | 42.30 | 573,961 | -0.80(-1.86%) |
Dec 29, 2009 | 43.00 | 43.17 | 42.84 | 43.10 | 155,995 | +0.22(+0.51%) |
Dec 28, 2009 | 43.10 | 43.10 | 42.85 | 42.88 | 182,717 | -0.32(-0.74%) |
Dec 24, 2009 | 42.80 | 43.30 | 42.75 | 43.20 | 285,853 | +0.40(+0.93%) |
Dec 23, 2009 | 42.82 | 42.95 | 42.61 | 42.80 | 150,860 | +0.10(+0.23%) |
Dec 22, 2009 | 42.57 | 42.78 | 42.40 | 42.70 | 330,016 | +0.80(+1.91%) |
Dec 21, 2009 | 42.20 | 42.25 | 41.85 | 41.90 | 164,650 | -0.05(-0.12%) |
Dec 18, 2009 | 42.01 | 42.25 | 41.66 | 41.95 | 173,853 | +0.29(+0.70%) |
Dec 17, 2009 | 41.90 | 42.00 | 41.51 | 41.66 | 237,152 | -0.17(-0.41%) |
Dec 16, 2009 | 41.47 | 42.18 | 41.47 | 41.83 | 277,690 | +0.98(+2.40%) |
Dec 15, 2009 | 40.62 | 40.87 | 40.58 | 40.85 | 126,452 | -0.15(-0.37%) |
Dec 14, 2009 | 41.06 | 41.09 | 40.75 | 41.00 | 433,743 | +0.25(+0.61%) |
Dec 11, 2009 | 40.91 | 40.95 | 40.66 | 40.75 | 374,705 | -0.25(-0.61%) |
Dec 10, 2009 | 41.10 | 41.20 | 40.90 | 41.00 | 129,627 | +0.15(+0.37%) |
Dec 09, 2009 | 40.75 | 40.95 | 40.58 | 40.85 | 441,363 | +0.05(+0.12%) |
Dec 08, 2009 | 41.00 | 41.00 | 40.64 | 40.80 | 177,402 | -0.56(-1.35%) |
Dec 07, 2009 | 41.35 | 41.56 | 41.26 | 41.36 | 387,726 | -0.06(-0.14%) |
Dec 04, 2009 | 42.04 | 42.04 | 41.28 | 41.42 | 1,163,753 | -0.43(-1.03%) |
Dec 03, 2009 | 41.95 | 42.08 | 41.80 | 41.85 | 680,218 | +0.42(+1.01%) |
Dec 02, 2009 | 41.76 | 41.80 | 41.28 | 41.43 | 263,186 | +0.03(+0.07%) |
Dec 01, 2009 | 41.40 | 41.54 | 41.26 | 41.40 | 1,249,945 | +0.48(+1.17%) |
Nov 30, 2009 | 40.85 | 41.14 | 40.69 | 40.92 | 301,885 | -0.54(-1.30%) |
Nov 27, 2009 | 40.75 | 41.53 | 40.59 | 41.46 | 129,174 | -0.83(-1.96%) |
Nov 25, 2009 | 42.01 | 42.30 | 41.81 | 42.29 | 2,202,027 | +0.84(+2.03%) |
Nov 24, 2009 | 41.47 | 41.62 | 41.26 | 41.45 | 475,658 | +0.49(+1.20%) |
Nov 23, 2009 | 40.91 | 41.27 | 40.90 | 40.96 | 1,123,968 | +0.86(+2.14%) |
Nov 20, 2009 | 39.58 | 40.19 | 39.58 | 40.10 | 263,416 | +0.38(+0.96%) |
Nov 19, 2009 | 39.64 | 39.85 | 39.38 | 39.72 | 308,506 | -0.53(-1.32%) |
Nov 18, 2009 | 40.38 | 40.50 | 40.04 | 40.25 | 268,786 | +0.35(+0.88%) |
Nov 17, 2009 | 39.65 | 39.90 | 39.54 | 39.90 | 164,746 | -0.40(-0.99%) |
Nov 16, 2009 | 40.20 | 40.46 | 40.00 | 40.30 | 139,220 | +0.52(+1.31%) |
Nov 13, 2009 | 39.38 | 39.90 | 39.30 | 39.78 | 161,127 | +0.18(+0.45%) |
Nov 12, 2009 | 39.85 | 40.10 | 39.55 | 39.60 | 194,291 | -0.65(-1.61%) |
Nov 11, 2009 | 40.55 | 40.56 | 40.07 | 40.25 | 176,727 | -0.19(-0.47%) |
Nov 10, 2009 | 40.25 | 40.44 | 40.12 | 40.44 | 374,718 | +0.09(+0.22%) |
Nov 09, 2009 | 40.37 | 40.59 | 39.60 | 40.35 | 267,278 | +0.92(+2.33%) |
Nov 06, 2009 | 39.30 | 39.54 | 39.10 | 39.43 | 2,019,931 | -0.08(-0.20%) |
Nov 05, 2009 | 39.60 | 39.76 | 39.39 | 39.51 | 400,545 | +0.31(+0.79%) |
Nov 04, 2009 | 39.15 | 39.59 | 39.13 | 39.20 | 169,732 | -0.04(-0.10%) |
Nov 03, 2009 | 39.15 | 39.39 | 39.07 | 39.24 | 486,295 | -0.46(-1.16%) |
Nov 02, 2009 | 39.50 | 40.00 | 39.40 | 39.70 | 258,513 | -0.20(-0.50%) |
Oct 30, 2009 | 40.55 | 40.75 | 39.55 | 39.90 | 190,861 | -0.54(-1.34%) |
Oct 29, 2009 | 39.85 | 40.60 | 39.85 | 40.44 | 306,192 | +0.75(+1.89%) |
Oct 28, 2009 | 40.55 | 40.55 | 39.66 | 39.69 | 315,990 | -0.41(-1.02%) |
Oct 27, 2009 | 40.00 | 40.20 | 39.92 | 40.10 | 1,209,564 | +0.54(+1.37%) |
Oct 26, 2009 | 40.24 | 40.43 | 39.40 | 39.56 | 450,274 | -0.29(-0.73%) |
Oct 23, 2009 | 40.00 | 40.03 | 39.84 | 39.85 | 196,510 | -0.60(-1.48%) |
Oct 22, 2009 | 40.10 | 40.57 | 40.01 | 40.45 | 157,810 | +0.40(+1.00%) |
Oct 21, 2009 | 40.10 | 40.50 | 40.04 | 40.05 | 323,970 | -0.02(-0.05%) |
Oct 20, 2009 | 39.90 | 40.17 | 39.90 | 40.07 | 147,214 | -0.58(-1.43%) |
Oct 19, 2009 | 40.46 | 40.74 | 40.46 | 40.65 | 305,229 | +0.81(+2.03%) |
Oct 16, 2009 | 40.10 | 40.19 | 39.57 | 39.84 | 482,626 | -0.67(-1.65%) |
Oct 15, 2009 | 40.25 | 40.51 | 40.14 | 40.51 | 263,854 | -1.49(-3.55%) |
Oct 14, 2009 | 41.40 | 42.01 | 41.40 | 42.00 | 166,882 | +1.28(+3.14%) |
Oct 13, 2009 | 40.97 | 41.10 | 40.70 | 40.72 | 371,472 | -0.33(-0.80%) |
Oct 12, 2009 | 41.26 | 41.33 | 40.99 | 41.05 | 138,466 | +0.84(+2.09%) |
Oct 09, 2009 | 40.19 | 40.24 | 40.00 | 40.21 | 194,993 | -0.29(-0.72%) |
Oct 08, 2009 | 40.50 | 40.69 | 40.32 | 40.50 | 154,902 | -0.03(-0.07%) |
Oct 07, 2009 | 40.25 | 40.60 | 40.25 | 40.53 | 270,802 | +0.08(+0.20%) |
Oct 06, 2009 | 40.16 | 40.63 | 40.16 | 40.45 | 356,961 | +0.51(+1.28%) |
Oct 05, 2009 | 39.84 | 40.11 | 39.75 | 39.94 | 574,495 | +0.03(+0.08%) |
Oct 02, 2009 | 39.40 | 40.04 | 39.40 | 39.91 | 1,224,237 | +0.01(+0.03%) |