Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.91 | 43.46 | 43.46 | 43.46 | 325,000 | -0.32(-0.73%) |
Dec 30, 2009 | 43.44 | 43.89 | 43.34 | 43.78 | 583,282 | +0.11(+0.25%) |
Dec 29, 2009 | 43.70 | 43.82 | 43.54 | 43.67 | 191,085 | +0.12(+0.28%) |
Dec 28, 2009 | 43.78 | 43.94 | 43.42 | 43.55 | 250,523 | -0.22(-0.50%) |
Dec 24, 2009 | 43.50 | 43.78 | 43.44 | 43.77 | 136,519 | +0.45(+1.04%) |
Dec 23, 2009 | 43.00 | 43.50 | 42.77 | 43.32 | 446,647 | +0.32(+0.74%) |
Dec 22, 2009 | 42.35 | 43.00 | 42.31 | 43.00 | 311,845 | +0.84(+1.99%) |
Dec 21, 2009 | 41.67 | 42.20 | 41.65 | 42.16 | 411,857 | +0.57(+1.37%) |
Dec 18, 2009 | 41.08 | 41.62 | 40.97 | 41.59 | 618,022 | +0.81(+1.99%) |
Dec 17, 2009 | 40.62 | 41.25 | 40.41 | 40.78 | 332,565 | -0.22(-0.54%) |
Dec 16, 2009 | 40.97 | 41.54 | 40.91 | 41.00 | 378,973 | +0.01(+0.02%) |
Dec 15, 2009 | 40.68 | 41.10 | 40.58 | 40.99 | 393,622 | +0.01(+0.02%) |
Dec 14, 2009 | 40.90 | 41.11 | 40.35 | 40.98 | 327,215 | +0.51(+1.26%) |
Dec 11, 2009 | 40.80 | 40.84 | 40.16 | 40.47 | 195,781 | -0.11(-0.27%) |
Dec 10, 2009 | 40.56 | 40.93 | 40.43 | 40.58 | 298,736 | +0.07(+0.17%) |
Dec 09, 2009 | 40.28 | 40.54 | 39.67 | 40.51 | 326,325 | -0.09(-0.22%) |
Dec 08, 2009 | 40.67 | 41.15 | 40.23 | 40.60 | 431,790 | -0.36(-0.88%) |
Dec 07, 2009 | 40.87 | 41.21 | 40.67 | 40.96 | 434,215 | -0.11(-0.27%) |
Dec 04, 2009 | 40.33 | 41.07 | 40.33 | 41.07 | 536,716 | +1.08(+2.70%) |
Dec 03, 2009 | 39.97 | 40.63 | 39.96 | 39.99 | 286,668 | -0.05(-0.12%) |
Dec 02, 2009 | 39.84 | 40.59 | 39.71 | 40.04 | 531,170 | +0.20(+0.50%) |
Dec 01, 2009 | 39.27 | 39.86 | 39.13 | 39.84 | 488,221 | +0.90(+2.31%) |
Nov 30, 2009 | 38.67 | 39.05 | 38.23 | 38.94 | 371,029 | +0.28(+0.72%) |
Nov 27, 2009 | 39.16 | 39.16 | 38.40 | 38.66 | 209,761 | -1.22(-3.06%) |
Nov 25, 2009 | 40.02 | 40.23 | 39.82 | 39.88 | 143,243 | -0.18(-0.45%) |
Nov 24, 2009 | 40.55 | 40.66 | 39.97 | 40.06 | 363,287 | -0.40(-0.99%) |
Nov 23, 2009 | 40.09 | 40.99 | 39.91 | 40.46 | 351,602 | +0.65(+1.63%) |
Nov 20, 2009 | 39.80 | 39.96 | 39.51 | 39.81 | 289,949 | -0.04(-0.10%) |
Nov 19, 2009 | 40.15 | 40.41 | 39.58 | 39.85 | 434,023 | -0.50(-1.24%) |
Nov 18, 2009 | 40.99 | 41.15 | 40.29 | 40.35 | 352,433 | -0.76(-1.85%) |
Nov 17, 2009 | 40.63 | 41.18 | 40.47 | 41.11 | 439,674 | +0.22(+0.54%) |
Nov 16, 2009 | 40.42 | 41.00 | 40.30 | 40.89 | 595,321 | +0.60(+1.49%) |
Nov 13, 2009 | 40.26 | 40.44 | 39.91 | 40.29 | 504,575 | +0.17(+0.42%) |
Nov 12, 2009 | 40.75 | 40.85 | 39.96 | 40.12 | 761,052 | -0.61(-1.50%) |
Nov 11, 2009 | 41.50 | 41.66 | 40.55 | 40.73 | 970,567 | -0.83(-2.00%) |
Nov 10, 2009 | 41.57 | 41.99 | 41.44 | 41.56 | 819,766 | -0.31(-0.74%) |
Nov 09, 2009 | 41.34 | 41.87 | 41.24 | 41.87 | 726,683 | +0.67(+1.63%) |
Nov 06, 2009 | 40.47 | 42.41 | 40.46 | 41.20 | 1,752,738 | +1.42(+3.57%) |
Nov 05, 2009 | 37.99 | 39.84 | 36.21 | 39.78 | 2,642,376 | -1.69(-4.08%) |
Nov 04, 2009 | 41.98 | 42.19 | 41.26 | 41.47 | 660,359 | -0.15(-0.36%) |
Nov 03, 2009 | 40.60 | 41.62 | 40.28 | 41.62 | 386,639 | +0.94(+2.31%) |
Nov 02, 2009 | 40.85 | 41.31 | 40.17 | 40.68 | 495,881 | +0.10(+0.25%) |
Oct 30, 2009 | 41.70 | 41.81 | 40.58 | 40.58 | 310,705 | -1.14(-2.73%) |
Oct 29, 2009 | 41.20 | 41.82 | 40.95 | 41.72 | 348,213 | +0.79(+1.93%) |
Oct 28, 2009 | 42.56 | 42.78 | 40.80 | 40.93 | 557,451 | -1.82(-4.26%) |
Oct 27, 2009 | 43.26 | 43.55 | 42.69 | 42.75 | 760,478 | -0.37(-0.86%) |
Oct 26, 2009 | 42.52 | 43.68 | 42.42 | 43.12 | 830,074 | +0.48(+1.13%) |
Oct 23, 2009 | 42.60 | 42.83 | 41.90 | 42.64 | 696,481 | +0.84(+2.01%) |
Oct 22, 2009 | 41.84 | 42.47 | 41.01 | 41.80 | 596,671 | +0.07(+0.17%) |
Oct 21, 2009 | 42.14 | 42.58 | 41.69 | 41.73 | 659,289 | +0.23(+0.55%) |
Oct 20, 2009 | 41.45 | 42.05 | 41.27 | 41.50 | 380,296 | -0.53(-1.26%) |
Oct 19, 2009 | 41.99 | 42.39 | 41.80 | 42.03 | 460,687 | +0.03(+0.07%) |
Oct 16, 2009 | 42.04 | 42.34 | 41.91 | 42.00 | 444,679 | -0.10(-0.24%) |
Oct 15, 2009 | 42.15 | 42.34 | 41.90 | 42.10 | 413,341 | -0.23(-0.54%) |
Oct 14, 2009 | 41.96 | 42.33 | 41.80 | 42.33 | 443,042 | +0.74(+1.78%) |
Oct 13, 2009 | 41.26 | 41.92 | 41.26 | 41.59 | 415,840 | +0.06(+0.14%) |
Oct 12, 2009 | 42.44 | 42.44 | 41.27 | 41.53 | 641,928 | -0.50(-1.19%) |
Oct 09, 2009 | 41.37 | 42.06 | 41.09 | 42.03 | 466,129 | +0.47(+1.13%) |
Oct 08, 2009 | 40.30 | 41.64 | 40.12 | 41.56 | 1,177,316 | +2.50(+6.40%) |
Oct 07, 2009 | 39.00 | 39.10 | 38.82 | 39.06 | 340,261 | +0.03(+0.08%) |
Oct 06, 2009 | 38.19 | 39.13 | 37.87 | 39.03 | 421,935 | +0.98(+2.58%) |
Oct 05, 2009 | 37.59 | 38.18 | 37.39 | 38.05 | 376,298 | +0.47(+1.25%) |
Oct 02, 2009 | 36.60 | 37.73 | 36.52 | 37.58 | 549,334 | +0.58(+1.57%) |