Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.68 | 38.66 | 38.66 | 38.66 | 83,400 | +0.25(+0.65%) |
Dec 30, 2009 | 38.27 | 38.49 | 38.06 | 38.41 | 79,804 | -0.17(-0.44%) |
Dec 29, 2009 | 38.89 | 39.28 | 38.56 | 38.58 | 104,487 | +0.08(+0.21%) |
Dec 28, 2009 | 38.75 | 38.87 | 38.39 | 38.50 | 52,701 | -0.10(-0.26%) |
Dec 24, 2009 | 38.40 | 38.60 | 38.29 | 38.60 | 34,402 | +0.26(+0.68%) |
Dec 23, 2009 | 38.12 | 38.49 | 38.04 | 38.34 | 100,463 | +0.41(+1.08%) |
Dec 22, 2009 | 38.07 | 38.14 | 37.77 | 37.93 | 140,203 | -0.05(-0.13%) |
Dec 21, 2009 | 37.97 | 38.18 | 37.81 | 37.98 | 150,485 | +0.76(+2.04%) |
Dec 18, 2009 | 37.38 | 37.62 | 37.22 | 37.22 | 146,864 | +0.04(+0.11%) |
Dec 17, 2009 | 37.14 | 37.40 | 36.87 | 37.18 | 196,203 | -0.46(-1.22%) |
Dec 16, 2009 | 36.91 | 37.68 | 36.89 | 37.64 | 172,786 | +0.77(+2.09%) |
Dec 15, 2009 | 37.37 | 37.65 | 36.66 | 36.87 | 211,173 | -0.53(-1.42%) |
Dec 14, 2009 | 37.24 | 37.41 | 37.11 | 37.40 | 133,287 | +0.41(+1.11%) |
Dec 11, 2009 | 37.09 | 37.29 | 36.76 | 36.99 | 153,852 | -0.15(-0.40%) |
Dec 10, 2009 | 37.32 | 37.32 | 36.81 | 37.14 | 114,711 | +0.44(+1.20%) |
Dec 09, 2009 | 36.58 | 36.85 | 36.24 | 36.70 | 140,979 | +0.28(+0.77%) |
Dec 08, 2009 | 36.93 | 36.95 | 36.26 | 36.42 | 167,127 | -0.89(-2.39%) |
Dec 07, 2009 | 37.18 | 37.56 | 37.10 | 37.31 | 123,234 | +0.08(+0.21%) |
Dec 04, 2009 | 38.30 | 38.38 | 37.15 | 37.23 | 177,508 | -0.19(-0.51%) |
Dec 03, 2009 | 37.80 | 38.10 | 37.42 | 37.42 | 134,968 | -0.58(-1.53%) |
Dec 02, 2009 | 38.90 | 38.90 | 37.74 | 38.00 | 264,437 | -1.05(-2.69%) |
Dec 01, 2009 | 39.31 | 39.31 | 38.91 | 39.05 | 213,383 | +0.53(+1.38%) |
Nov 30, 2009 | 38.40 | 38.96 | 38.40 | 38.52 | 151,819 | +0.07(+0.18%) |
Nov 27, 2009 | 38.03 | 38.54 | 37.61 | 38.45 | 114,796 | -1.12(-2.83%) |
Nov 25, 2009 | 39.24 | 39.57 | 39.04 | 39.57 | 135,633 | +0.69(+1.77%) |
Nov 24, 2009 | 38.67 | 38.93 | 38.34 | 38.88 | 171,697 | +0.13(+0.34%) |
Nov 23, 2009 | 38.21 | 38.90 | 38.21 | 38.75 | 163,581 | +0.81(+2.13%) |
Nov 20, 2009 | 38.16 | 38.23 | 37.61 | 37.94 | 148,948 | -0.73(-1.89%) |
Nov 19, 2009 | 39.04 | 39.04 | 38.33 | 38.67 | 189,526 | -0.52(-1.33%) |
Nov 18, 2009 | 39.48 | 39.48 | 38.86 | 39.19 | 136,132 | +0.06(+0.15%) |
Nov 17, 2009 | 38.65 | 39.15 | 38.49 | 39.13 | 173,381 | +0.20(+0.51%) |
Nov 16, 2009 | 39.22 | 39.27 | 38.77 | 38.93 | 198,484 | +0.26(+0.67%) |
Nov 13, 2009 | 38.82 | 39.04 | 38.56 | 38.67 | 182,950 | +0.02(+0.05%) |
Nov 12, 2009 | 38.70 | 39.13 | 38.47 | 38.65 | 246,719 | -0.52(-1.33%) |
Nov 11, 2009 | 39.62 | 39.66 | 38.91 | 39.17 | 235,522 | +0.08(+0.20%) |
Nov 10, 2009 | 39.18 | 39.28 | 38.45 | 39.09 | 190,894 | -0.05(-0.13%) |
Nov 09, 2009 | 37.88 | 39.51 | 37.88 | 39.14 | 270,264 | +1.45(+3.85%) |
Nov 06, 2009 | 37.43 | 37.99 | 37.31 | 37.69 | 199,446 | -0.26(-0.69%) |
Nov 05, 2009 | 37.99 | 38.22 | 37.62 | 37.95 | 274,062 | +0.10(+0.26%) |
Nov 04, 2009 | 37.66 | 38.54 | 37.64 | 37.85 | 346,362 | +0.60(+1.61%) |
Nov 03, 2009 | 36.53 | 37.55 | 36.16 | 37.25 | 395,678 | +0.48(+1.31%) |
Nov 02, 2009 | 37.28 | 37.56 | 36.37 | 36.77 | 491,881 | -0.88(-2.34%) |
Oct 30, 2009 | 37.41 | 37.83 | 37.01 | 37.65 | 619,034 | -0.02(-0.05%) |
Oct 29, 2009 | 37.44 | 38.11 | 37.27 | 37.67 | 448,442 | +0.34(+0.91%) |
Oct 28, 2009 | 38.86 | 38.86 | 37.16 | 37.33 | 509,501 | -2.10(-5.33%) |
Oct 27, 2009 | 39.44 | 39.64 | 38.80 | 39.43 | 398,437 | -0.13(-0.33%) |
Oct 26, 2009 | 40.95 | 41.49 | 39.27 | 39.56 | 462,398 | -1.29(-3.16%) |
Oct 23, 2009 | 40.93 | 41.03 | 40.67 | 40.85 | 224,151 | -0.90(-2.16%) |
Oct 22, 2009 | 41.59 | 41.99 | 41.23 | 41.75 | 302,382 | -0.12(-0.29%) |
Oct 21, 2009 | 41.77 | 43.09 | 41.77 | 41.87 | 489,067 | -0.29(-0.69%) |
Oct 20, 2009 | 41.98 | 42.28 | 41.89 | 42.16 | 371,136 | -0.79(-1.84%) |
Oct 19, 2009 | 42.52 | 43.13 | 42.07 | 42.95 | 238,798 | +0.72(+1.70%) |
Oct 16, 2009 | 42.20 | 42.55 | 41.96 | 42.23 | 368,325 | -0.61(-1.42%) |
Oct 15, 2009 | 41.92 | 42.98 | 41.39 | 42.84 | 381,811 | +0.95(+2.27%) |
Oct 14, 2009 | 41.58 | 42.06 | 41.16 | 41.89 | 342,057 | +1.44(+3.56%) |
Oct 13, 2009 | 40.46 | 40.68 | 40.09 | 40.45 | 235,300 | +0.09(+0.22%) |
Oct 12, 2009 | 40.39 | 40.55 | 40.08 | 40.36 | 155,980 | +0.58(+1.46%) |
Oct 09, 2009 | 39.48 | 40.16 | 39.43 | 39.78 | 170,639 | +0.16(+0.40%) |
Oct 08, 2009 | 38.35 | 39.73 | 38.35 | 39.62 | 189,741 | +0.92(+2.38%) |
Oct 07, 2009 | 38.54 | 38.79 | 38.13 | 38.70 | 241,144 | +0.19(+0.49%) |
Oct 06, 2009 | 38.65 | 38.91 | 38.16 | 38.51 | 620,354 | -0.06(-0.16%) |
Oct 05, 2009 | 37.38 | 38.74 | 36.97 | 38.57 | 497,139 | +1.48(+3.99%) |
Oct 02, 2009 | 36.66 | 37.49 | 36.55 | 37.09 | 518,976 | -0.41(-1.09%) |