Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.44 | 38.86 | 38.86 | 38.86 | 359,755 | -0.42(-1.06%) |
Dec 30, 2009 | 39.02 | 39.31 | 38.84 | 39.28 | 154,685 | +0.20(+0.50%) |
Dec 29, 2009 | 39.07 | 39.43 | 39.04 | 39.08 | 156,051 | -0.02(-0.04%) |
Dec 28, 2009 | 39.15 | 39.50 | 38.94 | 39.10 | 306,039 | -0.01(-0.02%) |
Dec 24, 2009 | 38.76 | 39.11 | 38.76 | 39.11 | 73,293 | +0.38(+0.97%) |
Dec 23, 2009 | 38.98 | 39.15 | 38.60 | 38.73 | 377,400 | -0.07(-0.19%) |
Dec 22, 2009 | 38.37 | 38.91 | 38.35 | 38.80 | 329,131 | +0.42(+1.08%) |
Dec 21, 2009 | 38.32 | 38.58 | 38.09 | 38.39 | 563,745 | +0.30(+0.79%) |
Dec 18, 2009 | 37.81 | 38.24 | 37.26 | 38.09 | 784,099 | +0.32(+0.84%) |
Dec 17, 2009 | 37.89 | 38.42 | 37.74 | 37.77 | 342,223 | -0.77(-1.99%) |
Dec 16, 2009 | 38.32 | 38.72 | 38.00 | 38.53 | 917,707 | +0.50(+1.31%) |
Dec 15, 2009 | 38.58 | 38.82 | 37.92 | 38.04 | 541,679 | -0.91(-2.32%) |
Dec 14, 2009 | 38.78 | 38.94 | 38.64 | 38.94 | 454,398 | +0.68(+1.77%) |
Dec 11, 2009 | 37.96 | 38.31 | 37.74 | 38.27 | 202,138 | +0.46(+1.21%) |
Dec 10, 2009 | 37.88 | 37.96 | 37.58 | 37.81 | 295,834 | +0.16(+0.41%) |
Dec 09, 2009 | 37.29 | 37.78 | 37.18 | 37.65 | 264,945 | +0.26(+0.70%) |
Dec 08, 2009 | 37.86 | 37.87 | 37.30 | 37.39 | 438,367 | -0.57(-1.50%) |
Dec 07, 2009 | 37.93 | 38.19 | 37.69 | 37.96 | 368,731 | +0.04(+0.11%) |
Dec 04, 2009 | 37.83 | 38.04 | 37.51 | 37.92 | 455,352 | +0.64(+1.73%) |
Dec 03, 2009 | 38.22 | 38.44 | 37.23 | 37.28 | 453,517 | -1.08(-2.83%) |
Dec 02, 2009 | 38.11 | 38.49 | 37.96 | 38.36 | 226,584 | +0.15(+0.41%) |
Dec 01, 2009 | 38.31 | 38.67 | 37.96 | 38.21 | 418,369 | +0.29(+0.75%) |
Nov 30, 2009 | 37.65 | 37.96 | 37.24 | 37.92 | 486,014 | +0.16(+0.43%) |
Nov 27, 2009 | 37.37 | 38.21 | 37.30 | 37.76 | 225,152 | -0.80(-2.07%) |
Nov 25, 2009 | 38.76 | 38.91 | 38.51 | 38.56 | 290,282 | -0.20(-0.53%) |
Nov 24, 2009 | 38.62 | 39.05 | 38.30 | 38.76 | 330,965 | +0.05(+0.13%) |
Nov 23, 2009 | 38.36 | 38.87 | 38.32 | 38.71 | 477,063 | +0.79(+2.09%) |
Nov 20, 2009 | 37.67 | 37.98 | 37.44 | 37.92 | 359,731 | +0.00(+0.00%) |
Nov 19, 2009 | 38.22 | 38.28 | 37.74 | 37.92 | 481,086 | -0.47(-1.23%) |
Nov 18, 2009 | 38.34 | 38.70 | 38.33 | 38.40 | 314,115 | -0.21(-0.55%) |
Nov 17, 2009 | 38.32 | 38.89 | 38.32 | 38.61 | 361,974 | -0.01(-0.02%) |
Nov 16, 2009 | 39.02 | 39.17 | 38.45 | 38.62 | 564,143 | -0.29(-0.75%) |
Nov 13, 2009 | 38.51 | 39.11 | 38.27 | 38.91 | 495,686 | +0.13(+0.34%) |
Nov 12, 2009 | 39.60 | 39.65 | 38.57 | 38.78 | 363,976 | -0.86(-2.18%) |
Nov 11, 2009 | 38.83 | 39.68 | 38.80 | 39.64 | 492,036 | +1.08(+2.81%) |
Nov 10, 2009 | 38.96 | 39.45 | 38.45 | 38.56 | 480,195 | -0.35(-0.90%) |
Nov 09, 2009 | 38.89 | 39.11 | 38.62 | 38.91 | 483,027 | +0.32(+0.82%) |
Nov 06, 2009 | 37.72 | 38.83 | 37.65 | 38.59 | 412,338 | +0.46(+1.22%) |
Nov 05, 2009 | 37.68 | 38.19 | 37.18 | 38.13 | 773,919 | +0.73(+1.94%) |
Nov 04, 2009 | 37.82 | 38.49 | 37.29 | 37.40 | 582,604 | -0.22(-0.59%) |
Nov 03, 2009 | 36.78 | 37.66 | 36.70 | 37.62 | 792,616 | +0.65(+1.76%) |
Nov 02, 2009 | 37.65 | 38.14 | 36.46 | 36.97 | 886,611 | -0.63(-1.67%) |
Oct 30, 2009 | 38.84 | 38.93 | 37.46 | 37.60 | 812,469 | -1.40(-3.60%) |
Oct 29, 2009 | 38.91 | 39.15 | 38.40 | 39.00 | 657,239 | +0.50(+1.29%) |
Oct 28, 2009 | 39.68 | 39.68 | 38.29 | 38.50 | 769,358 | -1.07(-2.70%) |
Oct 27, 2009 | 39.11 | 40.66 | 38.80 | 39.57 | 1,030,604 | +1.25(+3.26%) |
Oct 26, 2009 | 39.59 | 40.29 | 38.18 | 38.32 | 1,201,461 | -1.14(-2.89%) |
Oct 23, 2009 | 39.58 | 39.99 | 39.24 | 39.46 | 806,815 | +0.25(+0.64%) |
Oct 22, 2009 | 38.40 | 39.37 | 37.97 | 39.21 | 517,345 | +0.86(+2.23%) |
Oct 21, 2009 | 39.19 | 39.72 | 38.35 | 38.36 | 701,850 | -0.80(-2.04%) |
Oct 20, 2009 | 38.95 | 39.29 | 38.95 | 39.15 | 365,713 | -0.39(-0.99%) |
Oct 19, 2009 | 39.48 | 39.64 | 39.00 | 39.55 | 730,704 | +0.00(+0.00%) |
Oct 16, 2009 | 38.47 | 40.00 | 38.44 | 39.55 | 956,216 | +0.71(+1.83%) |
Oct 15, 2009 | 38.48 | 38.84 | 38.26 | 38.84 | 294,655 | +0.22(+0.57%) |
Oct 14, 2009 | 38.04 | 38.73 | 37.92 | 38.62 | 477,817 | +0.80(+2.11%) |
Oct 13, 2009 | 37.71 | 37.90 | 37.32 | 37.82 | 531,680 | +0.14(+0.37%) |
Oct 12, 2009 | 37.52 | 37.85 | 37.42 | 37.68 | 597,166 | +0.16(+0.43%) |
Oct 09, 2009 | 37.05 | 37.52 | 36.70 | 37.52 | 194,259 | +0.46(+1.25%) |
Oct 08, 2009 | 36.83 | 37.63 | 36.47 | 37.05 | 474,318 | +0.46(+1.27%) |
Oct 07, 2009 | 36.87 | 37.03 | 36.29 | 36.59 | 301,401 | -0.38(-1.02%) |
Oct 06, 2009 | 36.19 | 37.20 | 36.19 | 36.96 | 405,122 | +1.16(+3.23%) |
Oct 05, 2009 | 34.95 | 35.88 | 34.68 | 35.80 | 286,475 | +0.91(+2.62%) |
Oct 02, 2009 | 35.04 | 35.44 | 34.76 | 34.89 | 356,430 | -0.42(-1.18%) |