Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.39 | 40.72 | 40.72 | 40.72 | 238,390 | -0.58(-1.40%) |
Dec 30, 2009 | 41.19 | 41.44 | 40.99 | 41.30 | 258,455 | -0.01(-0.03%) |
Dec 29, 2009 | 41.45 | 41.56 | 41.29 | 41.32 | 261,061 | -0.05(-0.13%) |
Dec 28, 2009 | 41.63 | 41.63 | 41.20 | 41.37 | 184,104 | -0.05(-0.13%) |
Dec 24, 2009 | 41.32 | 41.42 | 41.28 | 41.42 | 78,227 | -0.57(-1.35%) |
Dec 23, 2009 | 41.77 | 42.05 | 41.53 | 41.99 | 313,690 | +0.41(+0.99%) |
Dec 22, 2009 | 41.31 | 41.61 | 41.22 | 41.58 | 207,151 | +0.35(+0.85%) |
Dec 21, 2009 | 40.96 | 41.30 | 40.96 | 41.23 | 212,836 | +0.46(+1.12%) |
Dec 18, 2009 | 41.10 | 41.10 | 40.22 | 40.77 | 272,916 | +0.32(+0.79%) |
Dec 17, 2009 | 40.55 | 40.69 | 40.19 | 40.45 | 281,697 | -0.42(-1.02%) |
Dec 16, 2009 | 40.86 | 41.00 | 40.66 | 40.87 | 137,341 | +0.23(+0.57%) |
Dec 15, 2009 | 40.67 | 40.93 | 40.52 | 40.63 | 220,005 | -0.16(-0.38%) |
Dec 14, 2009 | 40.53 | 40.79 | 40.49 | 40.79 | 163,903 | +0.58(+1.45%) |
Dec 11, 2009 | 40.01 | 40.22 | 39.72 | 40.21 | 120,654 | +0.49(+1.24%) |
Dec 10, 2009 | 40.10 | 40.27 | 39.59 | 39.72 | 381,347 | -0.14(-0.36%) |
Dec 09, 2009 | 39.96 | 40.01 | 39.55 | 39.86 | 477,110 | -0.04(-0.11%) |
Dec 08, 2009 | 40.06 | 40.24 | 39.56 | 39.90 | 647,242 | -0.37(-0.93%) |
Dec 07, 2009 | 40.23 | 40.49 | 40.04 | 40.28 | 250,573 | +0.05(+0.13%) |
Dec 04, 2009 | 40.10 | 40.53 | 39.53 | 40.22 | 371,100 | +0.87(+2.20%) |
Dec 03, 2009 | 40.03 | 40.32 | 39.34 | 39.36 | 182,940 | -0.49(-1.23%) |
Dec 02, 2009 | 39.50 | 40.10 | 39.42 | 39.85 | 255,518 | +0.44(+1.13%) |
Dec 01, 2009 | 39.19 | 39.54 | 39.08 | 39.40 | 192,166 | +0.59(+1.52%) |
Nov 30, 2009 | 38.64 | 38.87 | 38.06 | 38.81 | 250,547 | +0.17(+0.44%) |
Nov 27, 2009 | 38.30 | 39.17 | 38.12 | 38.64 | 161,152 | -0.98(-2.47%) |
Nov 25, 2009 | 39.75 | 39.85 | 39.54 | 39.62 | 313,289 | +0.06(+0.15%) |
Nov 24, 2009 | 39.81 | 39.81 | 39.12 | 39.56 | 337,323 | -0.16(-0.41%) |
Nov 23, 2009 | 39.78 | 40.27 | 39.53 | 39.72 | 514,045 | +0.57(+1.45%) |
Nov 20, 2009 | 38.99 | 39.27 | 38.88 | 39.15 | 460,155 | -0.10(-0.25%) |
Nov 19, 2009 | 39.89 | 39.89 | 39.01 | 39.25 | 447,746 | -0.96(-2.38%) |
Nov 18, 2009 | 40.31 | 40.31 | 39.90 | 40.21 | 522,761 | -0.01(-0.04%) |
Nov 17, 2009 | 40.10 | 40.35 | 39.89 | 40.22 | 407,297 | +0.02(+0.06%) |
Nov 16, 2009 | 39.65 | 40.47 | 39.58 | 40.20 | 414,167 | +0.93(+2.38%) |
Nov 13, 2009 | 39.01 | 39.43 | 38.65 | 39.27 | 723,158 | +0.37(+0.94%) |
Nov 12, 2009 | 39.63 | 39.89 | 38.83 | 38.90 | 815,987 | -0.67(-1.70%) |
Nov 11, 2009 | 39.66 | 39.92 | 39.29 | 39.57 | 591,968 | +0.37(+0.95%) |
Nov 10, 2009 | 39.37 | 39.56 | 38.87 | 39.20 | 337,941 | -0.23(-0.59%) |
Nov 09, 2009 | 38.77 | 39.43 | 38.77 | 39.43 | 253,061 | +1.01(+2.63%) |
Nov 06, 2009 | 38.13 | 38.76 | 38.00 | 38.42 | 411,315 | -0.09(-0.23%) |
Nov 05, 2009 | 37.81 | 38.58 | 37.67 | 38.51 | 941,507 | +1.08(+2.88%) |
Nov 04, 2009 | 38.19 | 38.39 | 37.43 | 37.44 | 1,483,342 | -0.48(-1.26%) |
Nov 03, 2009 | 37.01 | 37.96 | 36.93 | 37.91 | 908,585 | +0.57(+1.52%) |
Nov 02, 2009 | 37.65 | 38.01 | 36.70 | 37.35 | 934,145 | -0.13(-0.36%) |
Oct 30, 2009 | 38.49 | 38.64 | 37.20 | 37.48 | 817,810 | -1.24(-3.20%) |
Oct 29, 2009 | 38.13 | 38.86 | 38.08 | 38.72 | 255,995 | +0.97(+2.57%) |
Oct 28, 2009 | 38.92 | 39.02 | 37.64 | 37.75 | 534,170 | -1.32(-3.37%) |
Oct 27, 2009 | 39.54 | 39.77 | 39.03 | 39.07 | 622,784 | -0.43(-1.10%) |
Oct 26, 2009 | 40.08 | 40.69 | 39.34 | 39.50 | 346,623 | -0.48(-1.20%) |
Oct 23, 2009 | 40.21 | 40.22 | 39.90 | 39.98 | 204,496 | -0.89(-2.18%) |
Oct 22, 2009 | 40.13 | 41.01 | 39.71 | 40.87 | 246,537 | +0.78(+1.94%) |
Oct 21, 2009 | 40.60 | 41.33 | 40.09 | 40.09 | 167,737 | -0.56(-1.38%) |
Oct 20, 2009 | 40.39 | 40.75 | 40.39 | 40.65 | 282,280 | -0.54(-1.31%) |
Oct 19, 2009 | 40.90 | 41.42 | 40.65 | 41.19 | 126,821 | +0.40(+0.97%) |
Oct 16, 2009 | 40.99 | 41.05 | 40.50 | 40.79 | 254,681 | -0.57(-1.37%) |
Oct 15, 2009 | 41.14 | 41.40 | 41.00 | 41.36 | 326,796 | -0.01(-0.04%) |
Oct 14, 2009 | 41.11 | 41.43 | 40.89 | 41.37 | 3,500,577 | +0.87(+2.16%) |
Oct 13, 2009 | 40.67 | 40.72 | 40.16 | 40.50 | 184,898 | -0.25(-0.62%) |
Oct 12, 2009 | 41.03 | 41.11 | 40.60 | 40.75 | 175,749 | +0.03(+0.07%) |
Oct 09, 2009 | 40.36 | 40.74 | 40.25 | 40.72 | 280,925 | +0.41(+1.02%) |
Oct 08, 2009 | 40.21 | 40.65 | 40.01 | 40.31 | 308,580 | +0.45(+1.13%) |
Oct 07, 2009 | 39.72 | 39.92 | 39.55 | 39.86 | 153,895 | +0.06(+0.15%) |
Oct 06, 2009 | 39.51 | 40.12 | 39.31 | 39.81 | 338,714 | +0.64(+1.64%) |
Oct 05, 2009 | 38.49 | 39.26 | 38.41 | 39.16 | 496,373 | +0.84(+2.18%) |
Oct 02, 2009 | 38.09 | 38.64 | 37.91 | 38.33 | 220,592 | -0.25(-0.66%) |