Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.05 | 42.21 | 42.21 | 42.21 | 245,638 | -0.53(-1.23%) |
Dec 30, 2009 | 42.85 | 43.19 | 42.71 | 42.73 | 181,789 | -0.20(-0.47%) |
Dec 29, 2009 | 43.21 | 43.39 | 42.80 | 42.93 | 186,252 | -0.38(-0.87%) |
Dec 28, 2009 | 42.73 | 43.48 | 42.51 | 43.31 | 372,741 | +0.73(+1.73%) |
Dec 24, 2009 | 42.93 | 43.54 | 42.22 | 42.58 | 419,438 | -1.31(-2.99%) |
Dec 23, 2009 | 43.44 | 44.14 | 43.05 | 43.89 | 278,045 | +0.70(+1.61%) |
Dec 22, 2009 | 42.78 | 43.49 | 42.26 | 43.19 | 327,045 | +0.40(+0.94%) |
Dec 21, 2009 | 42.08 | 42.88 | 41.96 | 42.79 | 467,325 | +0.99(+2.37%) |
Dec 18, 2009 | 42.09 | 42.26 | 40.93 | 41.80 | 578,798 | +0.08(+0.18%) |
Dec 17, 2009 | 42.49 | 42.52 | 41.67 | 41.72 | 385,101 | -0.80(-1.89%) |
Dec 16, 2009 | 42.90 | 43.01 | 42.26 | 42.53 | 387,965 | -0.19(-0.46%) |
Dec 15, 2009 | 42.92 | 43.12 | 42.51 | 42.72 | 571,819 | -0.11(-0.26%) |
Dec 14, 2009 | 42.62 | 42.97 | 42.62 | 42.83 | 436,136 | +0.37(+0.87%) |
Dec 11, 2009 | 42.71 | 42.78 | 42.02 | 42.46 | 715,377 | -0.09(-0.22%) |
Dec 10, 2009 | 42.55 | 42.89 | 41.76 | 42.56 | 705,357 | +0.42(+1.00%) |
Dec 09, 2009 | 41.14 | 42.24 | 40.97 | 42.14 | 637,731 | +0.99(+2.40%) |
Dec 08, 2009 | 41.28 | 41.64 | 40.67 | 41.15 | 568,277 | -0.24(-0.59%) |
Dec 07, 2009 | 40.70 | 41.97 | 40.47 | 41.40 | 714,145 | +0.96(+2.38%) |
Dec 04, 2009 | 42.61 | 42.71 | 40.01 | 40.43 | 544,401 | -0.92(-2.23%) |
Dec 03, 2009 | 41.97 | 42.43 | 41.30 | 41.36 | 545,084 | -0.61(-1.45%) |
Dec 02, 2009 | 40.58 | 41.99 | 40.52 | 41.97 | 608,874 | +1.39(+3.44%) |
Dec 01, 2009 | 40.99 | 40.99 | 40.23 | 40.57 | 705,887 | -0.31(-0.77%) |
Nov 30, 2009 | 40.69 | 40.99 | 40.23 | 40.89 | 409,708 | +0.37(+0.91%) |
Nov 27, 2009 | 40.70 | 41.19 | 40.37 | 40.52 | 309,744 | -1.32(-3.15%) |
Nov 25, 2009 | 41.64 | 42.12 | 41.43 | 41.84 | 401,414 | +0.02(+0.04%) |
Nov 24, 2009 | 41.06 | 42.19 | 40.67 | 41.82 | 716,803 | +0.75(+1.82%) |
Nov 23, 2009 | 41.92 | 42.40 | 40.99 | 41.07 | 484,416 | -0.22(-0.53%) |
Nov 20, 2009 | 41.14 | 41.42 | 40.48 | 41.29 | 495,396 | -0.16(-0.38%) |
Nov 19, 2009 | 40.93 | 41.50 | 40.52 | 41.45 | 585,558 | +0.14(+0.33%) |
Nov 18, 2009 | 40.81 | 41.40 | 40.55 | 41.31 | 1,148,587 | +0.65(+1.59%) |
Nov 17, 2009 | 40.11 | 40.70 | 39.96 | 40.66 | 861,473 | +0.18(+0.43%) |
Nov 16, 2009 | 39.99 | 40.83 | 39.99 | 40.48 | 682,532 | +0.60(+1.50%) |
Nov 13, 2009 | 39.94 | 39.97 | 39.42 | 39.89 | 510,706 | +0.01(+0.02%) |
Nov 12, 2009 | 40.53 | 40.81 | 39.71 | 39.88 | 676,466 | -0.92(-2.25%) |
Nov 11, 2009 | 40.83 | 40.99 | 40.40 | 40.80 | 525,379 | +0.18(+0.45%) |
Nov 10, 2009 | 41.06 | 41.06 | 40.18 | 40.62 | 454,860 | +0.01(+0.03%) |
Nov 09, 2009 | 40.35 | 41.28 | 39.89 | 40.60 | 890,923 | +0.78(+1.96%) |
Nov 06, 2009 | 40.17 | 40.50 | 39.51 | 39.83 | 1,229,031 | -0.41(-1.01%) |
Nov 05, 2009 | 39.66 | 40.29 | 39.25 | 40.23 | 638,616 | +1.02(+2.59%) |
Nov 04, 2009 | 39.47 | 39.83 | 38.96 | 39.22 | 774,483 | +0.09(+0.22%) |
Nov 03, 2009 | 38.35 | 39.25 | 38.14 | 39.13 | 644,985 | +0.25(+0.63%) |
Nov 02, 2009 | 39.49 | 40.01 | 38.16 | 38.88 | 829,373 | -0.26(-0.67%) |
Oct 30, 2009 | 40.83 | 40.83 | 38.69 | 39.15 | 828,213 | -1.61(-3.96%) |
Oct 29, 2009 | 39.93 | 41.25 | 39.53 | 40.76 | 1,461,391 | +1.19(+3.00%) |
Oct 28, 2009 | 39.49 | 40.67 | 38.47 | 39.57 | 1,354,068 | +0.15(+0.38%) |
Oct 27, 2009 | 39.81 | 39.81 | 38.63 | 39.42 | 750,287 | -0.31(-0.77%) |
Oct 26, 2009 | 40.37 | 40.86 | 38.97 | 39.73 | 611,894 | -0.82(-2.01%) |
Oct 23, 2009 | 40.54 | 40.86 | 40.33 | 40.55 | 288,870 | -0.17(-0.42%) |
Oct 22, 2009 | 40.23 | 40.97 | 39.43 | 40.72 | 333,308 | +0.27(+0.67%) |
Oct 21, 2009 | 40.81 | 41.72 | 40.38 | 40.45 | 762,287 | -0.28(-0.69%) |
Oct 20, 2009 | 40.35 | 40.83 | 40.28 | 40.73 | 709,641 | -0.85(-2.05%) |
Oct 19, 2009 | 41.15 | 42.12 | 41.02 | 41.58 | 487,054 | +0.46(+1.12%) |
Oct 16, 2009 | 40.21 | 41.55 | 40.05 | 41.13 | 519,350 | +0.55(+1.36%) |
Oct 15, 2009 | 40.90 | 41.01 | 39.48 | 40.57 | 898,717 | -0.38(-0.92%) |
Oct 14, 2009 | 40.99 | 41.42 | 40.72 | 40.95 | 671,331 | +0.25(+0.62%) |
Oct 13, 2009 | 40.00 | 40.82 | 40.00 | 40.70 | 422,302 | +0.11(+0.26%) |
Oct 12, 2009 | 40.52 | 41.09 | 39.66 | 40.59 | 530,338 | +0.82(+2.07%) |
Oct 09, 2009 | 39.85 | 40.01 | 39.41 | 39.77 | 325,259 | -0.10(-0.25%) |
Oct 08, 2009 | 39.13 | 40.20 | 38.88 | 39.87 | 871,135 | +1.02(+2.62%) |
Oct 07, 2009 | 38.95 | 39.42 | 38.37 | 38.85 | 815,046 | -0.31(-0.79%) |
Oct 06, 2009 | 38.04 | 40.82 | 38.01 | 39.16 | 645,253 | +1.36(+3.59%) |
Oct 05, 2009 | 37.65 | 37.93 | 37.12 | 37.80 | 451,724 | +0.58(+1.57%) |
Oct 02, 2009 | 37.16 | 37.91 | 36.79 | 37.22 | 442,994 | -0.42(-1.12%) |