Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.33 | 40.78 | 40.78 | 40.78 | 32,137 | -0.45(-1.08%) |
Dec 30, 2009 | 41.16 | 41.28 | 41.15 | 41.22 | 12,796 | -0.04(-0.09%) |
Dec 29, 2009 | 41.31 | 41.36 | 41.26 | 41.26 | 22,967 | +0.05(+0.12%) |
Dec 28, 2009 | 41.37 | 41.37 | 41.12 | 41.21 | 36,966 | +0.02(+0.05%) |
Dec 24, 2009 | 41.09 | 41.23 | 41.06 | 41.19 | 16,160 | +0.12(+0.30%) |
Dec 23, 2009 | 41.08 | 41.08 | 40.92 | 41.07 | 57,499 | -0.14(-0.33%) |
Dec 22, 2009 | 40.95 | 41.23 | 40.95 | 41.20 | 30,238 | +0.23(+0.56%) |
Dec 21, 2009 | 40.79 | 41.12 | 40.79 | 40.98 | 49,192 | +0.29(+0.72%) |
Dec 18, 2009 | 40.93 | 40.93 | 40.32 | 40.68 | 64,895 | -0.06(-0.14%) |
Dec 17, 2009 | 40.95 | 41.02 | 40.74 | 40.74 | 30,985 | -0.55(-1.33%) |
Dec 16, 2009 | 41.48 | 41.56 | 41.28 | 41.29 | 27,138 | +0.04(+0.09%) |
Dec 15, 2009 | 41.31 | 41.39 | 41.19 | 41.26 | 12,486 | -0.14(-0.34%) |
Dec 14, 2009 | 41.24 | 41.41 | 41.17 | 41.39 | 21,186 | +0.33(+0.80%) |
Dec 11, 2009 | 41.15 | 41.27 | 41.06 | 41.06 | 16,681 | +0.11(+0.27%) |
Dec 10, 2009 | 41.01 | 41.15 | 40.94 | 40.95 | 14,908 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.95 | 40.57 | 40.81 | 30,943 | -0.02(-0.05%) |
Dec 08, 2009 | 41.02 | 41.02 | 40.70 | 40.84 | 186,159 | -0.43(-1.05%) |
Dec 07, 2009 | 41.39 | 41.39 | 41.15 | 41.27 | 50,890 | -0.06(-0.14%) |
Dec 04, 2009 | 41.49 | 41.70 | 41.08 | 41.33 | 29,068 | +0.31(+0.75%) |
Dec 03, 2009 | 41.47 | 41.49 | 41.01 | 41.02 | 25,439 | -0.37(-0.90%) |
Dec 02, 2009 | 41.15 | 41.56 | 41.15 | 41.39 | 14,037 | +0.20(+0.48%) |
Dec 01, 2009 | 40.38 | 41.37 | 40.38 | 41.20 | 214,047 | +0.59(+1.45%) |
Nov 30, 2009 | 40.95 | 40.95 | 40.46 | 40.61 | 21,684 | -0.15(-0.38%) |
Nov 27, 2009 | 40.47 | 40.90 | 40.07 | 40.76 | 7,154 | -0.44(-1.07%) |
Nov 25, 2009 | 41.14 | 41.30 | 41.14 | 41.20 | 28,357 | +0.04(+0.11%) |
Nov 24, 2009 | 41.10 | 41.20 | 40.87 | 41.16 | 65,140 | +0.04(+0.09%) |
Nov 23, 2009 | 41.09 | 41.28 | 41.06 | 41.12 | 69,056 | +0.40(+0.99%) |
Nov 20, 2009 | 40.56 | 40.80 | 40.24 | 40.72 | 31,076 | -0.07(-0.16%) |
Nov 19, 2009 | 40.87 | 40.87 | 40.51 | 40.79 | 35,750 | -0.33(-0.80%) |
Nov 18, 2009 | 41.03 | 41.14 | 40.84 | 41.12 | 33,130 | +0.02(+0.05%) |
Nov 17, 2009 | 40.94 | 41.11 | 40.91 | 41.09 | 53,395 | +0.03(+0.08%) |
Nov 16, 2009 | 40.64 | 41.16 | 40.64 | 41.06 | 61,025 | +0.50(+1.24%) |
Nov 13, 2009 | 40.33 | 40.65 | 40.23 | 40.56 | 36,660 | +0.31(+0.77%) |
Nov 12, 2009 | 40.56 | 40.67 | 40.21 | 40.25 | 29,806 | -0.40(-0.98%) |
Nov 11, 2009 | 40.65 | 40.74 | 40.48 | 40.65 | 33,729 | +0.23(+0.56%) |
Nov 10, 2009 | 40.28 | 40.52 | 40.26 | 40.42 | 54,380 | +0.09(+0.22%) |
Nov 09, 2009 | 39.67 | 40.33 | 39.61 | 40.33 | 86,422 | +0.68(+1.72%) |
Nov 06, 2009 | 39.40 | 39.66 | 39.40 | 39.65 | 31,010 | +0.12(+0.32%) |
Nov 05, 2009 | 39.02 | 39.52 | 39.02 | 39.52 | 14,648 | +0.78(+2.01%) |
Nov 04, 2009 | 38.83 | 39.14 | 38.72 | 38.74 | 42,061 | -0.01(-0.04%) |
Nov 03, 2009 | 38.66 | 38.77 | 38.55 | 38.76 | 27,624 | -0.12(-0.32%) |
Nov 02, 2009 | 38.70 | 39.02 | 38.56 | 38.88 | 118,475 | +0.39(+1.01%) |
Oct 30, 2009 | 39.14 | 39.28 | 38.43 | 38.49 | 115,051 | -0.70(-1.79%) |
Oct 29, 2009 | 38.88 | 39.31 | 38.83 | 39.20 | 71,473 | +0.65(+1.69%) |
Oct 28, 2009 | 38.82 | 39.00 | 38.54 | 38.55 | 43,443 | -0.45(-1.15%) |
Oct 27, 2009 | 39.04 | 39.15 | 38.72 | 38.99 | 33,980 | -0.06(-0.16%) |
Oct 26, 2009 | 39.51 | 39.75 | 39.02 | 39.06 | 15,774 | -0.41(-1.05%) |
Oct 23, 2009 | 39.47 | 39.49 | 39.35 | 39.47 | 34,710 | -0.43(-1.07%) |
Oct 22, 2009 | 39.65 | 40.07 | 39.41 | 39.90 | 38,549 | +0.14(+0.35%) |
Oct 21, 2009 | 39.79 | 40.20 | 39.72 | 39.76 | 48,661 | -0.12(-0.29%) |
Oct 20, 2009 | 39.80 | 39.91 | 39.80 | 39.87 | 20,584 | -0.12(-0.29%) |
Oct 19, 2009 | 39.82 | 40.20 | 39.76 | 39.99 | 26,677 | +0.21(+0.52%) |
Oct 16, 2009 | 39.69 | 39.87 | 39.66 | 39.79 | 30,653 | -0.03(-0.07%) |
Oct 15, 2009 | 39.60 | 39.82 | 39.54 | 39.82 | 15,603 | +0.17(+0.42%) |
Oct 14, 2009 | 39.71 | 39.73 | 39.52 | 39.65 | 16,747 | +0.29(+0.73%) |
Oct 13, 2009 | 39.39 | 39.45 | 39.21 | 39.36 | 28,448 | -0.15(-0.37%) |
Oct 12, 2009 | 39.61 | 39.71 | 39.39 | 39.51 | 24,118 | +0.19(+0.49%) |
Oct 09, 2009 | 39.29 | 39.32 | 39.11 | 39.32 | 25,576 | +0.08(+0.19%) |
Oct 08, 2009 | 39.12 | 39.28 | 38.98 | 39.24 | 65,243 | +0.39(+1.01%) |
Oct 07, 2009 | 38.90 | 38.90 | 38.76 | 38.85 | 12,458 | +0.08(+0.21%) |
Oct 06, 2009 | 38.67 | 38.98 | 38.67 | 38.77 | 64,060 | +0.32(+0.84%) |
Oct 05, 2009 | 38.21 | 38.48 | 38.00 | 38.44 | 36,784 | +0.24(+0.63%) |
Oct 02, 2009 | 37.87 | 38.30 | 37.87 | 38.20 | 53,374 | +0.06(+0.16%) |