Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.36 | 41.66 | 41.66 | 41.66 | 242,100 | -0.66(-1.56%) |
Dec 30, 2009 | 42.06 | 42.47 | 41.65 | 42.32 | 307,458 | +0.10(+0.24%) |
Dec 29, 2009 | 41.98 | 42.48 | 41.85 | 42.22 | 245,109 | +0.27(+0.64%) |
Dec 28, 2009 | 42.49 | 42.68 | 41.72 | 41.95 | 303,056 | -0.48(-1.13%) |
Dec 24, 2009 | 41.94 | 42.47 | 41.59 | 42.43 | 156,518 | +0.55(+1.31%) |
Dec 23, 2009 | 41.24 | 41.96 | 41.16 | 41.88 | 457,206 | +0.71(+1.72%) |
Dec 22, 2009 | 40.15 | 41.24 | 40.11 | 41.17 | 544,740 | +1.03(+2.57%) |
Dec 21, 2009 | 39.02 | 40.20 | 38.70 | 40.14 | 914,077 | +1.12(+2.87%) |
Dec 18, 2009 | 38.79 | 39.28 | 38.40 | 39.02 | 2,351,356 | +0.80(+2.09%) |
Dec 17, 2009 | 38.33 | 39.39 | 38.21 | 38.22 | 499,626 | -0.58(-1.49%) |
Dec 16, 2009 | 38.46 | 39.02 | 38.24 | 38.80 | 830,128 | +0.94(+2.48%) |
Dec 15, 2009 | 37.45 | 38.03 | 37.21 | 37.86 | 624,072 | +0.23(+0.61%) |
Dec 14, 2009 | 37.34 | 37.69 | 36.60 | 37.63 | 412,282 | +0.72(+1.95%) |
Dec 11, 2009 | 37.26 | 37.44 | 36.67 | 36.91 | 457,063 | -0.18(-0.49%) |
Dec 10, 2009 | 37.00 | 37.43 | 36.81 | 37.09 | 289,397 | +0.24(+0.65%) |
Dec 09, 2009 | 37.14 | 37.52 | 36.61 | 36.85 | 503,941 | -0.40(-1.07%) |
Dec 08, 2009 | 37.23 | 37.80 | 37.00 | 37.25 | 277,156 | -0.28(-0.75%) |
Dec 07, 2009 | 37.29 | 37.71 | 37.17 | 37.53 | 368,798 | +0.03(+0.08%) |
Dec 04, 2009 | 37.51 | 37.96 | 36.67 | 37.50 | 325,207 | +0.59(+1.60%) |
Dec 03, 2009 | 38.09 | 38.50 | 36.89 | 36.91 | 373,909 | -0.92(-2.43%) |
Dec 02, 2009 | 37.60 | 38.15 | 37.33 | 37.83 | 481,920 | +0.08(+0.21%) |
Dec 01, 2009 | 38.22 | 38.24 | 37.19 | 37.75 | 517,192 | -0.11(-0.29%) |
Nov 30, 2009 | 37.19 | 37.88 | 36.95 | 37.86 | 551,937 | +0.53(+1.42%) |
Nov 27, 2009 | 37.17 | 37.95 | 36.52 | 37.33 | 360,537 | -0.93(-2.43%) |
Nov 25, 2009 | 38.15 | 38.48 | 37.86 | 38.26 | 452,517 | +0.25(+0.66%) |
Nov 24, 2009 | 38.42 | 38.45 | 37.71 | 38.01 | 588,624 | -0.44(-1.14%) |
Nov 23, 2009 | 38.50 | 39.04 | 38.28 | 38.45 | 975,062 | +0.25(+0.65%) |
Nov 20, 2009 | 38.01 | 38.40 | 37.53 | 38.20 | 1,345,125 | -0.16(-0.42%) |
Nov 19, 2009 | 38.57 | 38.80 | 38.00 | 38.36 | 7,542,717 | -1.37(-3.45%) |
Nov 18, 2009 | 40.00 | 40.77 | 39.21 | 39.73 | 1,887,705 | -0.85(-2.09%) |
Nov 17, 2009 | 40.49 | 41.68 | 40.43 | 40.58 | 1,362,569 | -2.25(-5.25%) |
Nov 16, 2009 | 42.45 | 43.34 | 42.40 | 42.83 | 366,478 | +0.63(+1.49%) |
Nov 13, 2009 | 41.70 | 42.25 | 41.27 | 42.20 | 361,723 | +0.64(+1.54%) |
Nov 12, 2009 | 42.29 | 42.73 | 41.51 | 41.56 | 481,615 | -0.79(-1.87%) |
Nov 11, 2009 | 42.10 | 42.94 | 41.83 | 42.35 | 329,726 | +0.62(+1.49%) |
Nov 10, 2009 | 41.61 | 42.02 | 41.36 | 41.73 | 397,661 | -0.21(-0.50%) |
Nov 09, 2009 | 41.69 | 42.00 | 41.54 | 41.94 | 595,788 | +0.59(+1.43%) |
Nov 06, 2009 | 41.52 | 41.79 | 41.01 | 41.35 | 343,559 | -0.70(-1.66%) |
Nov 05, 2009 | 41.32 | 42.12 | 40.65 | 42.05 | 526,124 | +1.26(+3.09%) |
Nov 04, 2009 | 41.94 | 41.94 | 40.77 | 40.79 | 412,000 | -0.68(-1.64%) |
Nov 03, 2009 | 40.63 | 41.69 | 40.21 | 41.47 | 389,498 | +0.53(+1.29%) |
Nov 02, 2009 | 41.41 | 42.13 | 39.95 | 40.94 | 471,651 | -0.31(-0.75%) |
Oct 30, 2009 | 42.69 | 42.79 | 41.19 | 41.25 | 702,655 | -1.75(-4.07%) |
Oct 29, 2009 | 42.16 | 43.14 | 41.70 | 43.00 | 517,443 | +1.25(+2.99%) |
Oct 28, 2009 | 42.45 | 42.67 | 41.40 | 41.75 | 562,090 | -0.70(-1.65%) |
Oct 27, 2009 | 43.28 | 43.62 | 42.34 | 42.45 | 561,716 | -0.83(-1.92%) |
Oct 26, 2009 | 43.61 | 43.87 | 42.52 | 43.28 | 816,514 | +0.04(+0.09%) |
Oct 23, 2009 | 43.16 | 45.01 | 42.78 | 43.24 | 838,810 | -1.91(-4.23%) |
Oct 22, 2009 | 43.34 | 45.25 | 43.28 | 45.15 | 574,158 | +1.92(+4.44%) |
Oct 21, 2009 | 43.45 | 44.44 | 43.15 | 43.23 | 740,707 | -0.52(-1.19%) |
Oct 20, 2009 | 43.51 | 44.09 | 43.25 | 43.75 | 793,656 | -0.16(-0.36%) |
Oct 19, 2009 | 44.26 | 44.26 | 43.29 | 43.91 | 946,977 | -0.15(-0.34%) |
Oct 16, 2009 | 45.09 | 45.14 | 43.98 | 44.06 | 887,198 | -1.49(-3.27%) |
Oct 15, 2009 | 44.52 | 45.83 | 44.03 | 45.55 | 606,388 | +0.55(+1.22%) |
Oct 14, 2009 | 43.60 | 45.13 | 43.22 | 45.00 | 741,692 | +1.83(+4.24%) |
Oct 13, 2009 | 43.43 | 43.88 | 42.62 | 43.17 | 352,004 | -0.54(-1.24%) |
Oct 12, 2009 | 43.75 | 44.21 | 43.35 | 43.71 | 284,000 | -0.02(-0.05%) |
Oct 09, 2009 | 43.51 | 44.16 | 43.15 | 43.73 | 352,264 | +0.26(+0.60%) |
Oct 08, 2009 | 42.90 | 43.87 | 42.64 | 43.47 | 486,164 | +0.76(+1.78%) |
Oct 07, 2009 | 42.48 | 42.76 | 41.78 | 42.71 | 216,758 | +0.19(+0.45%) |
Oct 06, 2009 | 42.14 | 42.91 | 41.80 | 42.52 | 398,049 | +0.77(+1.84%) |
Oct 05, 2009 | 41.67 | 42.15 | 41.33 | 41.75 | 508,426 | +0.23(+0.55%) |
Oct 02, 2009 | 41.02 | 42.04 | 40.81 | 41.52 | 547,569 | +0.06(+0.14%) |