Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.83 | 41.54 | 41.54 | 41.54 | 574,392 | -0.36(-0.86%) |
Dec 30, 2009 | 41.90 | 42.16 | 41.75 | 41.90 | 668,685 | -0.08(-0.20%) |
Dec 29, 2009 | 42.32 | 42.32 | 41.87 | 41.98 | 833,025 | -0.27(-0.64%) |
Dec 28, 2009 | 42.58 | 42.58 | 41.92 | 42.25 | 711,447 | -0.12(-0.27%) |
Dec 24, 2009 | 42.47 | 42.53 | 42.30 | 42.37 | 195,668 | +0.12(+0.29%) |
Dec 23, 2009 | 42.09 | 42.45 | 41.63 | 42.25 | 1,060,368 | +0.25(+0.59%) |
Dec 22, 2009 | 42.08 | 42.35 | 41.74 | 42.00 | 1,170,905 | -0.02(-0.04%) |
Dec 21, 2009 | 42.07 | 42.26 | 41.81 | 42.01 | 1,200,767 | +0.39(+0.94%) |
Dec 18, 2009 | 41.84 | 42.13 | 41.24 | 41.62 | 1,801,585 | -0.16(-0.39%) |
Dec 17, 2009 | 42.60 | 42.72 | 41.76 | 41.78 | 1,233,494 | -1.17(-2.73%) |
Dec 16, 2009 | 43.12 | 43.26 | 42.82 | 42.95 | 1,136,003 | +0.04(+0.09%) |
Dec 15, 2009 | 42.97 | 43.39 | 42.83 | 42.92 | 1,024,980 | -0.04(-0.09%) |
Dec 14, 2009 | 42.98 | 43.12 | 42.68 | 42.95 | 1,656,706 | +1.33(+3.19%) |
Dec 11, 2009 | 41.47 | 41.93 | 41.37 | 41.63 | 1,293,965 | +0.19(+0.45%) |
Dec 10, 2009 | 41.84 | 42.16 | 41.37 | 41.44 | 884,058 | -0.12(-0.30%) |
Dec 09, 2009 | 42.38 | 42.38 | 41.09 | 41.57 | 1,376,670 | -0.13(-0.31%) |
Dec 08, 2009 | 42.38 | 42.44 | 41.56 | 41.70 | 1,207,892 | -1.11(-2.59%) |
Dec 07, 2009 | 42.55 | 43.07 | 42.34 | 42.81 | 1,911,422 | +0.17(+0.40%) |
Dec 04, 2009 | 42.51 | 42.89 | 41.97 | 42.64 | 1,372,504 | +0.83(+1.99%) |
Dec 03, 2009 | 42.33 | 42.73 | 41.71 | 41.81 | 1,091,362 | -0.52(-1.22%) |
Dec 02, 2009 | 41.99 | 42.64 | 41.96 | 42.32 | 1,296,654 | +0.12(+0.27%) |
Dec 01, 2009 | 41.79 | 42.56 | 41.79 | 42.21 | 1,281,041 | +0.61(+1.46%) |
Nov 30, 2009 | 41.16 | 41.62 | 40.70 | 41.60 | 1,490,014 | +0.30(+0.73%) |
Nov 27, 2009 | 41.08 | 41.90 | 40.58 | 41.30 | 842,615 | -1.12(-2.64%) |
Nov 25, 2009 | 42.31 | 42.68 | 42.11 | 42.41 | 1,103,786 | +0.11(+0.26%) |
Nov 24, 2009 | 42.00 | 42.49 | 41.49 | 42.31 | 1,807,952 | +0.42(+0.99%) |
Nov 23, 2009 | 42.05 | 42.65 | 41.78 | 41.89 | 1,657,481 | +0.28(+0.67%) |
Nov 20, 2009 | 41.17 | 41.89 | 41.17 | 41.61 | 1,863,788 | -0.25(-0.61%) |
Nov 19, 2009 | 42.75 | 42.82 | 41.49 | 41.87 | 1,530,511 | -1.16(-2.69%) |
Nov 18, 2009 | 43.15 | 43.31 | 42.25 | 43.02 | 1,869,692 | -0.22(-0.50%) |
Nov 17, 2009 | 43.82 | 43.82 | 43.09 | 43.24 | 2,089,891 | -0.67(-1.53%) |
Nov 16, 2009 | 42.63 | 44.03 | 42.63 | 43.91 | 2,026,151 | +1.51(+3.56%) |
Nov 13, 2009 | 42.68 | 42.77 | 42.17 | 42.40 | 2,607,986 | -0.22(-0.52%) |
Nov 12, 2009 | 43.19 | 43.54 | 42.52 | 42.62 | 1,544,125 | -0.63(-1.46%) |
Nov 11, 2009 | 44.26 | 44.46 | 42.82 | 43.26 | 2,049,100 | -0.80(-1.82%) |
Nov 10, 2009 | 44.46 | 44.50 | 43.50 | 44.06 | 1,152,253 | -0.24(-0.54%) |
Nov 09, 2009 | 43.71 | 44.30 | 43.61 | 44.30 | 1,347,239 | +1.02(+2.35%) |
Nov 06, 2009 | 43.33 | 44.04 | 43.12 | 43.28 | 1,292,307 | +0.12(+0.27%) |
Nov 05, 2009 | 42.45 | 43.69 | 42.21 | 43.16 | 1,651,739 | +1.13(+2.68%) |
Nov 04, 2009 | 42.85 | 43.12 | 41.91 | 42.04 | 2,340,634 | -0.55(-1.30%) |
Nov 03, 2009 | 40.78 | 42.77 | 40.62 | 42.59 | 3,336,865 | +1.28(+3.10%) |
Nov 02, 2009 | 40.97 | 41.92 | 40.44 | 41.31 | 1,887,767 | +0.49(+1.19%) |
Oct 30, 2009 | 41.68 | 41.96 | 40.55 | 40.83 | 2,284,072 | -1.03(-2.47%) |
Oct 29, 2009 | 41.45 | 42.01 | 41.00 | 41.86 | 1,958,344 | +0.95(+2.32%) |
Oct 28, 2009 | 41.70 | 42.03 | 40.73 | 40.91 | 2,563,975 | -0.83(-1.99%) |
Oct 27, 2009 | 43.02 | 43.31 | 41.65 | 41.74 | 2,417,987 | -1.22(-2.84%) |
Oct 26, 2009 | 43.90 | 44.86 | 42.80 | 42.96 | 2,305,934 | -0.87(-1.99%) |
Oct 23, 2009 | 44.00 | 44.12 | 43.66 | 43.83 | 1,870,915 | -0.68(-1.52%) |
Oct 22, 2009 | 43.49 | 44.85 | 42.99 | 44.51 | 2,238,661 | +1.14(+2.63%) |
Oct 21, 2009 | 44.33 | 44.87 | 43.28 | 43.37 | 2,718,227 | -1.32(-2.95%) |
Oct 20, 2009 | 43.96 | 44.98 | 43.86 | 44.69 | 4,812,974 | +2.09(+4.90%) |
Oct 19, 2009 | 41.44 | 42.72 | 41.09 | 42.60 | 2,851,359 | +1.53(+3.74%) |
Oct 16, 2009 | 40.87 | 41.30 | 40.30 | 41.07 | 1,691,548 | -0.19(-0.45%) |
Oct 15, 2009 | 41.15 | 41.39 | 40.83 | 41.25 | 1,271,574 | -0.11(-0.26%) |
Oct 14, 2009 | 40.70 | 41.62 | 40.38 | 41.36 | 2,041,934 | +1.09(+2.72%) |
Oct 13, 2009 | 40.73 | 40.79 | 39.88 | 40.26 | 1,650,235 | -0.42(-1.04%) |
Oct 12, 2009 | 41.15 | 41.31 | 40.36 | 40.69 | 954,378 | -0.07(-0.17%) |
Oct 09, 2009 | 40.04 | 40.78 | 39.98 | 40.76 | 1,428,601 | +0.71(+1.77%) |
Oct 08, 2009 | 39.75 | 40.38 | 39.33 | 40.05 | 2,235,086 | +0.73(+1.86%) |
Oct 07, 2009 | 39.64 | 39.86 | 39.10 | 39.32 | 1,800,677 | -0.39(-0.99%) |
Oct 06, 2009 | 39.69 | 40.26 | 39.45 | 39.71 | 1,883,398 | +0.25(+0.64%) |
Oct 05, 2009 | 38.48 | 39.49 | 38.34 | 39.45 | 1,879,897 | +1.30(+3.39%) |
Oct 02, 2009 | 38.25 | 38.63 | 38.05 | 38.16 | 1,879,335 | -0.54(-1.39%) |