Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.36 | 39.92 | 39.92 | 39.92 | 74,466 | -0.46(-1.15%) |
Dec 30, 2009 | 40.33 | 40.58 | 40.31 | 40.39 | 60,786 | -0.08(-0.20%) |
Dec 29, 2009 | 40.82 | 40.82 | 40.31 | 40.47 | 41,688 | -0.22(-0.54%) |
Dec 28, 2009 | 40.85 | 41.29 | 40.33 | 40.69 | 49,815 | -0.11(-0.27%) |
Dec 24, 2009 | 40.77 | 41.20 | 40.77 | 40.80 | 18,772 | -0.03(-0.07%) |
Dec 23, 2009 | 41.48 | 41.53 | 40.50 | 40.82 | 60,086 | -0.49(-1.19%) |
Dec 22, 2009 | 41.40 | 41.94 | 40.85 | 41.31 | 48,479 | +0.00(+0.00%) |
Dec 21, 2009 | 41.04 | 41.56 | 40.88 | 41.31 | 114,202 | +0.35(+0.86%) |
Dec 18, 2009 | 41.20 | 41.64 | 40.85 | 40.96 | 55,458 | -0.38(-0.92%) |
Dec 17, 2009 | 41.23 | 41.80 | 41.04 | 41.34 | 41,981 | +0.00(+0.00%) |
Dec 16, 2009 | 42.73 | 42.73 | 41.23 | 41.34 | 59,965 | -0.57(-1.36%) |
Dec 15, 2009 | 43.44 | 43.44 | 41.75 | 41.91 | 48,681 | -1.66(-3.81%) |
Dec 14, 2009 | 43.57 | 43.76 | 43.33 | 43.57 | 68,303 | +0.35(+0.82%) |
Dec 11, 2009 | 43.44 | 44.04 | 42.95 | 43.22 | 37,332 | +0.14(+0.32%) |
Dec 10, 2009 | 43.47 | 43.47 | 42.70 | 43.08 | 20,331 | +0.05(+0.13%) |
Dec 09, 2009 | 43.06 | 43.30 | 42.62 | 43.03 | 39,397 | -0.11(-0.25%) |
Dec 08, 2009 | 44.64 | 44.64 | 42.76 | 43.14 | 57,465 | -1.72(-3.83%) |
Dec 07, 2009 | 46.00 | 46.00 | 43.76 | 44.85 | 61,076 | -0.30(-0.66%) |
Dec 04, 2009 | 46.16 | 46.43 | 44.61 | 45.15 | 40,861 | -0.84(-1.84%) |
Dec 03, 2009 | 46.00 | 46.43 | 45.67 | 46.00 | 100,396 | -0.19(-0.41%) |
Dec 02, 2009 | 46.08 | 46.52 | 45.37 | 46.19 | 103,209 | -0.11(-0.24%) |
Dec 01, 2009 | 45.75 | 46.46 | 45.62 | 46.30 | 59,612 | +0.98(+2.16%) |
Nov 30, 2009 | 45.62 | 46.43 | 44.28 | 45.32 | 100,086 | +0.08(+0.18%) |
Nov 27, 2009 | 44.45 | 45.89 | 44.23 | 45.24 | 28,135 | -0.98(-2.12%) |
Nov 25, 2009 | 46.27 | 46.62 | 45.92 | 46.22 | 27,904 | -0.16(-0.35%) |
Nov 24, 2009 | 46.13 | 46.41 | 45.17 | 46.38 | 32,655 | +0.19(+0.41%) |
Nov 23, 2009 | 46.92 | 47.55 | 45.94 | 46.19 | 61,072 | -0.52(-1.11%) |
Nov 20, 2009 | 46.57 | 46.84 | 45.48 | 46.71 | 57,802 | +0.19(+0.41%) |
Nov 19, 2009 | 45.75 | 46.84 | 44.39 | 46.52 | 160,782 | +0.98(+2.15%) |
Nov 18, 2009 | 43.66 | 45.62 | 43.66 | 45.53 | 85,408 | +1.47(+3.34%) |
Nov 17, 2009 | 43.55 | 44.06 | 42.70 | 44.06 | 58,094 | +0.44(+1.00%) |
Nov 16, 2009 | 42.87 | 43.90 | 42.57 | 43.63 | 69,967 | +1.31(+3.09%) |
Nov 13, 2009 | 41.30 | 42.32 | 40.92 | 42.32 | 66,859 | +0.87(+2.10%) |
Nov 12, 2009 | 42.35 | 42.95 | 41.40 | 41.45 | 47,324 | -0.46(-1.10%) |
Nov 11, 2009 | 41.89 | 41.97 | 41.29 | 41.91 | 32,976 | +0.25(+0.59%) |
Nov 10, 2009 | 42.27 | 42.62 | 41.15 | 41.67 | 46,415 | -0.82(-1.92%) |
Nov 09, 2009 | 42.24 | 42.89 | 41.40 | 42.48 | 58,451 | +0.68(+1.63%) |
Nov 06, 2009 | 39.90 | 41.83 | 39.90 | 41.80 | 63,567 | +0.71(+1.72%) |
Nov 05, 2009 | 40.85 | 41.23 | 40.01 | 41.10 | 58,949 | +0.46(+1.14%) |
Nov 04, 2009 | 41.15 | 41.37 | 40.31 | 40.63 | 44,965 | +0.25(+0.61%) |
Nov 03, 2009 | 40.44 | 40.74 | 39.65 | 40.39 | 43,768 | -0.05(-0.13%) |
Nov 02, 2009 | 42.78 | 42.78 | 40.03 | 40.44 | 97,503 | -1.82(-4.32%) |
Oct 30, 2009 | 43.82 | 45.07 | 41.74 | 42.27 | 413,457 | -1.63(-3.72%) |
Oct 29, 2009 | 40.39 | 44.15 | 40.39 | 43.90 | 222,829 | +3.70(+9.21%) |
Oct 28, 2009 | 41.34 | 41.53 | 40.03 | 40.20 | 83,223 | -1.53(-3.66%) |
Oct 27, 2009 | 43.57 | 43.57 | 41.53 | 41.72 | 86,298 | -0.90(-2.11%) |
Oct 26, 2009 | 44.20 | 44.36 | 41.83 | 42.62 | 93,017 | -1.23(-2.79%) |
Oct 23, 2009 | 44.17 | 44.17 | 43.55 | 43.85 | 68,003 | -1.23(-2.72%) |
Oct 22, 2009 | 44.34 | 45.59 | 43.57 | 45.07 | 74,487 | -0.54(-1.19%) |
Oct 21, 2009 | 45.59 | 46.43 | 44.83 | 45.62 | 101,892 | -0.14(-0.30%) |
Oct 20, 2009 | 44.66 | 45.81 | 44.61 | 45.75 | 131,621 | -0.87(-1.87%) |
Oct 19, 2009 | 45.75 | 46.73 | 45.73 | 46.62 | 103,198 | +0.90(+1.97%) |
Oct 16, 2009 | 44.55 | 45.75 | 44.53 | 45.73 | 94,303 | +0.79(+1.76%) |
Oct 15, 2009 | 44.12 | 44.94 | 43.98 | 44.94 | 54,023 | +0.54(+1.23%) |
Oct 14, 2009 | 43.76 | 44.50 | 43.68 | 44.39 | 63,194 | +0.74(+1.68%) |
Oct 13, 2009 | 44.28 | 44.28 | 42.92 | 43.66 | 31,739 | -0.35(-0.80%) |
Oct 12, 2009 | 44.36 | 44.44 | 43.79 | 44.01 | 24,994 | +0.25(+0.56%) |
Oct 09, 2009 | 44.15 | 44.66 | 43.44 | 43.76 | 34,600 | -0.68(-1.53%) |
Oct 08, 2009 | 43.87 | 44.64 | 43.30 | 44.45 | 82,930 | +1.01(+2.32%) |
Oct 07, 2009 | 42.48 | 43.44 | 42.38 | 43.44 | 69,647 | +0.74(+1.72%) |
Oct 06, 2009 | 41.42 | 42.87 | 41.31 | 42.70 | 82,646 | +1.55(+3.77%) |
Oct 05, 2009 | 40.91 | 41.89 | 40.69 | 41.15 | 75,225 | +0.46(+1.14%) |
Oct 02, 2009 | 41.40 | 41.40 | 40.17 | 40.69 | 84,505 | -0.79(-1.90%) |