Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.25 | 37.71 | 37.71 | 37.71 | 557,824 | -0.53(-1.39%) |
Dec 30, 2009 | 38.19 | 38.38 | 38.08 | 38.25 | 559,324 | -0.12(-0.31%) |
Dec 29, 2009 | 38.36 | 38.48 | 38.20 | 38.36 | 485,784 | +0.11(+0.29%) |
Dec 28, 2009 | 38.38 | 38.38 | 38.06 | 38.25 | 678,647 | +0.00(+0.00%) |
Dec 24, 2009 | 38.12 | 38.25 | 38.01 | 38.25 | 503,699 | +0.29(+0.76%) |
Dec 23, 2009 | 37.93 | 38.16 | 37.70 | 37.97 | 948,055 | +0.14(+0.36%) |
Dec 22, 2009 | 37.94 | 38.17 | 37.77 | 37.83 | 1,305,597 | -0.08(-0.22%) |
Dec 21, 2009 | 37.83 | 38.15 | 37.76 | 37.92 | 910,513 | +0.09(+0.25%) |
Dec 18, 2009 | 37.98 | 38.05 | 37.44 | 37.82 | 1,975,832 | -0.01(-0.02%) |
Dec 17, 2009 | 38.01 | 38.14 | 37.76 | 37.83 | 1,055,972 | -0.58(-1.50%) |
Dec 16, 2009 | 38.19 | 38.49 | 37.99 | 38.41 | 1,354,420 | +0.34(+0.89%) |
Dec 15, 2009 | 38.45 | 38.48 | 37.98 | 38.07 | 1,198,816 | -0.35(-0.90%) |
Dec 14, 2009 | 38.23 | 38.45 | 38.14 | 38.42 | 868,332 | +0.20(+0.53%) |
Dec 11, 2009 | 38.66 | 38.85 | 37.92 | 38.21 | 1,036,199 | -0.19(-0.50%) |
Dec 10, 2009 | 38.19 | 38.50 | 38.19 | 38.40 | 1,175,077 | +0.40(+1.07%) |
Dec 09, 2009 | 37.61 | 38.03 | 37.29 | 38.00 | 1,001,821 | +0.48(+1.28%) |
Dec 08, 2009 | 37.59 | 37.84 | 37.34 | 37.52 | 1,243,475 | -0.35(-0.94%) |
Dec 07, 2009 | 38.16 | 38.23 | 37.59 | 37.87 | 1,244,091 | -0.24(-0.64%) |
Dec 04, 2009 | 38.45 | 38.87 | 37.93 | 38.12 | 1,599,208 | +0.09(+0.24%) |
Dec 03, 2009 | 38.54 | 38.83 | 38.00 | 38.02 | 1,104,980 | -0.58(-1.51%) |
Dec 02, 2009 | 38.42 | 38.69 | 38.31 | 38.60 | 1,070,648 | +0.26(+0.68%) |
Dec 01, 2009 | 38.07 | 38.40 | 38.01 | 38.34 | 1,585,253 | +0.48(+1.27%) |
Nov 30, 2009 | 37.52 | 37.89 | 37.20 | 37.86 | 1,293,923 | +0.39(+1.03%) |
Nov 27, 2009 | 37.44 | 37.85 | 37.21 | 37.48 | 579,378 | -0.71(-1.85%) |
Nov 25, 2009 | 38.04 | 38.36 | 37.83 | 38.18 | 1,119,184 | +0.16(+0.42%) |
Nov 24, 2009 | 38.57 | 38.57 | 37.87 | 38.02 | 1,158,233 | -0.46(-1.18%) |
Nov 23, 2009 | 38.31 | 38.84 | 38.26 | 38.48 | 898,380 | +0.30(+0.77%) |
Nov 20, 2009 | 38.07 | 38.29 | 37.90 | 38.18 | 1,247,968 | +0.00(+0.00%) |
Nov 19, 2009 | 38.46 | 38.51 | 37.98 | 38.18 | 1,165,885 | -0.56(-1.46%) |
Nov 18, 2009 | 39.05 | 39.13 | 38.58 | 38.75 | 1,046,744 | -0.34(-0.86%) |
Nov 17, 2009 | 38.92 | 39.10 | 38.78 | 39.09 | 1,314,677 | +0.18(+0.46%) |
Nov 16, 2009 | 38.84 | 38.93 | 38.62 | 38.91 | 1,906,750 | +0.19(+0.48%) |
Nov 13, 2009 | 38.56 | 39.05 | 38.36 | 38.72 | 1,314,847 | +0.33(+0.86%) |
Nov 12, 2009 | 38.84 | 39.10 | 38.28 | 38.39 | 1,515,691 | -0.59(-1.51%) |
Nov 11, 2009 | 39.36 | 39.50 | 38.86 | 38.98 | 1,276,139 | -0.12(-0.30%) |
Nov 10, 2009 | 38.87 | 39.24 | 38.78 | 39.10 | 1,100,040 | +0.20(+0.52%) |
Nov 09, 2009 | 38.32 | 38.90 | 38.29 | 38.90 | 1,240,136 | +0.81(+2.12%) |
Nov 06, 2009 | 37.81 | 38.25 | 37.62 | 38.09 | 1,285,513 | +0.03(+0.09%) |
Nov 05, 2009 | 37.63 | 38.12 | 37.50 | 38.06 | 1,287,087 | +0.68(+1.83%) |
Nov 04, 2009 | 37.53 | 37.94 | 37.32 | 37.37 | 1,768,281 | -0.15(-0.40%) |
Nov 03, 2009 | 36.85 | 37.74 | 36.79 | 37.53 | 2,441,460 | +0.39(+1.04%) |
Nov 02, 2009 | 37.22 | 37.53 | 36.58 | 37.14 | 1,754,167 | +0.08(+0.20%) |
Oct 30, 2009 | 37.65 | 37.92 | 36.97 | 37.06 | 2,089,528 | -0.67(-1.79%) |
Oct 29, 2009 | 37.57 | 37.87 | 37.21 | 37.74 | 2,193,561 | +0.51(+1.38%) |
Oct 28, 2009 | 37.74 | 38.08 | 37.15 | 37.22 | 2,504,088 | -0.67(-1.78%) |
Oct 27, 2009 | 39.32 | 39.45 | 37.64 | 37.90 | 2,821,387 | -0.83(-2.13%) |
Oct 26, 2009 | 38.91 | 39.53 | 38.46 | 38.72 | 1,898,518 | -0.14(-0.37%) |
Oct 23, 2009 | 38.97 | 39.12 | 38.77 | 38.87 | 1,913,436 | -0.19(-0.50%) |
Oct 22, 2009 | 38.69 | 39.28 | 38.60 | 39.06 | 1,135,430 | +0.39(+1.00%) |
Oct 21, 2009 | 38.88 | 39.48 | 38.55 | 38.67 | 1,516,902 | -0.25(-0.65%) |
Oct 20, 2009 | 38.78 | 38.94 | 38.71 | 38.93 | 1,442,097 | -0.35(-0.88%) |
Oct 19, 2009 | 39.07 | 39.46 | 38.91 | 39.27 | 1,077,912 | +0.24(+0.63%) |
Oct 16, 2009 | 38.94 | 39.30 | 38.88 | 39.03 | 1,922,780 | -0.08(-0.19%) |
Oct 15, 2009 | 39.12 | 39.29 | 38.82 | 39.10 | 1,455,513 | -0.16(-0.41%) |
Oct 14, 2009 | 39.41 | 39.41 | 38.86 | 39.26 | 1,413,628 | +0.39(+1.00%) |
Oct 13, 2009 | 38.72 | 39.01 | 38.60 | 38.87 | 1,044,028 | -0.01(-0.02%) |
Oct 12, 2009 | 39.16 | 39.21 | 38.70 | 38.88 | 1,146,488 | +0.15(+0.39%) |
Oct 09, 2009 | 38.86 | 39.02 | 38.42 | 38.73 | 2,088,478 | -0.07(-0.17%) |
Oct 08, 2009 | 38.70 | 39.14 | 38.67 | 38.80 | 1,697,626 | +0.45(+1.16%) |
Oct 07, 2009 | 38.63 | 38.74 | 38.12 | 38.35 | 1,504,373 | -0.31(-0.81%) |
Oct 06, 2009 | 38.74 | 38.88 | 38.33 | 38.66 | 1,202,207 | +0.36(+0.95%) |
Oct 05, 2009 | 37.85 | 38.31 | 37.74 | 38.30 | 1,581,473 | +0.45(+1.18%) |
Oct 02, 2009 | 37.97 | 38.27 | 37.77 | 37.85 | 2,302,733 | -0.23(-0.60%) |