Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.07 | 42.23 | 42.23 | 42.23 | 245,485 | -0.53(-1.23%) |
Dec 30, 2009 | 42.88 | 43.21 | 42.74 | 42.76 | 181,676 | -0.20(-0.47%) |
Dec 29, 2009 | 43.24 | 43.41 | 42.83 | 42.96 | 186,136 | -0.38(-0.87%) |
Dec 28, 2009 | 42.75 | 43.51 | 42.54 | 43.34 | 372,509 | +0.74(+1.73%) |
Dec 24, 2009 | 42.96 | 43.56 | 42.25 | 42.60 | 419,177 | -1.31(-2.99%) |
Dec 23, 2009 | 43.46 | 44.17 | 43.08 | 43.92 | 277,872 | +0.70(+1.61%) |
Dec 22, 2009 | 42.81 | 43.52 | 42.29 | 43.22 | 326,842 | +0.40(+0.94%) |
Dec 21, 2009 | 42.11 | 42.91 | 41.99 | 42.82 | 467,035 | +0.99(+2.37%) |
Dec 18, 2009 | 42.11 | 42.29 | 40.96 | 41.82 | 578,439 | +0.08(+0.18%) |
Dec 17, 2009 | 42.52 | 42.55 | 41.70 | 41.75 | 384,862 | -0.80(-1.89%) |
Dec 16, 2009 | 42.92 | 43.04 | 42.29 | 42.55 | 387,724 | -0.19(-0.46%) |
Dec 15, 2009 | 42.95 | 43.15 | 42.54 | 42.75 | 571,464 | -0.11(-0.26%) |
Dec 14, 2009 | 42.65 | 42.99 | 42.65 | 42.86 | 435,865 | +0.37(+0.87%) |
Dec 11, 2009 | 42.74 | 42.80 | 42.05 | 42.49 | 714,932 | -0.09(-0.22%) |
Dec 10, 2009 | 42.57 | 42.92 | 41.79 | 42.58 | 704,919 | +0.42(+1.00%) |
Dec 09, 2009 | 41.17 | 42.27 | 40.99 | 42.16 | 637,335 | +0.99(+2.40%) |
Dec 08, 2009 | 41.30 | 41.67 | 40.70 | 41.18 | 567,924 | -0.25(-0.59%) |
Dec 07, 2009 | 40.72 | 42.00 | 40.49 | 41.42 | 713,701 | +0.96(+2.38%) |
Dec 04, 2009 | 42.63 | 42.74 | 40.04 | 40.46 | 544,063 | -0.92(-2.23%) |
Dec 03, 2009 | 41.99 | 42.45 | 41.33 | 41.38 | 544,745 | -0.61(-1.45%) |
Dec 02, 2009 | 40.60 | 42.02 | 40.55 | 41.99 | 608,495 | +1.40(+3.44%) |
Dec 01, 2009 | 41.01 | 41.01 | 40.25 | 40.60 | 705,449 | -0.31(-0.77%) |
Nov 30, 2009 | 40.72 | 41.01 | 40.26 | 40.91 | 409,453 | +0.37(+0.91%) |
Nov 27, 2009 | 40.73 | 41.21 | 40.39 | 40.54 | 309,552 | -1.32(-3.15%) |
Nov 25, 2009 | 41.67 | 42.15 | 41.45 | 41.86 | 401,164 | +0.02(+0.04%) |
Nov 24, 2009 | 41.09 | 42.21 | 40.69 | 41.84 | 716,358 | +0.75(+1.82%) |
Nov 23, 2009 | 41.94 | 42.43 | 41.01 | 41.09 | 484,115 | -0.22(-0.53%) |
Nov 20, 2009 | 41.17 | 41.45 | 40.51 | 41.31 | 495,088 | -0.16(-0.38%) |
Nov 19, 2009 | 40.96 | 41.52 | 40.55 | 41.47 | 585,194 | +0.14(+0.33%) |
Nov 18, 2009 | 40.84 | 41.42 | 40.57 | 41.33 | 1,147,873 | +0.65(+1.59%) |
Nov 17, 2009 | 40.13 | 40.72 | 39.98 | 40.69 | 860,938 | +0.18(+0.43%) |
Nov 16, 2009 | 40.01 | 40.86 | 40.01 | 40.51 | 682,108 | +0.60(+1.50%) |
Nov 13, 2009 | 39.97 | 39.99 | 39.45 | 39.91 | 510,389 | +0.01(+0.02%) |
Nov 12, 2009 | 40.55 | 40.83 | 39.73 | 39.91 | 676,046 | -0.92(-2.25%) |
Nov 11, 2009 | 40.86 | 41.01 | 40.43 | 40.82 | 525,052 | +0.18(+0.45%) |
Nov 10, 2009 | 41.08 | 41.08 | 40.20 | 40.64 | 454,578 | +0.01(+0.03%) |
Nov 09, 2009 | 40.38 | 41.31 | 39.92 | 40.63 | 890,369 | +0.78(+1.96%) |
Nov 06, 2009 | 40.20 | 40.53 | 39.54 | 39.85 | 1,228,268 | -0.41(-1.01%) |
Nov 05, 2009 | 39.68 | 40.32 | 39.27 | 40.26 | 638,219 | +1.02(+2.59%) |
Nov 04, 2009 | 39.50 | 39.85 | 38.99 | 39.24 | 774,002 | +0.09(+0.22%) |
Nov 03, 2009 | 38.37 | 39.28 | 38.16 | 39.15 | 644,585 | +0.25(+0.63%) |
Nov 02, 2009 | 39.51 | 40.03 | 38.18 | 38.91 | 828,858 | -0.26(-0.67%) |
Oct 30, 2009 | 40.86 | 40.86 | 38.72 | 39.17 | 827,698 | -1.62(-3.96%) |
Oct 29, 2009 | 39.95 | 41.28 | 39.55 | 40.79 | 1,460,483 | +1.19(+3.00%) |
Oct 28, 2009 | 39.51 | 40.69 | 38.49 | 39.60 | 1,353,227 | +0.15(+0.38%) |
Oct 27, 2009 | 39.83 | 39.83 | 38.66 | 39.45 | 749,821 | -0.31(-0.77%) |
Oct 26, 2009 | 40.40 | 40.88 | 39.00 | 39.76 | 611,513 | -0.82(-2.01%) |
Oct 23, 2009 | 40.57 | 40.88 | 40.36 | 40.57 | 288,691 | -0.17(-0.42%) |
Oct 22, 2009 | 40.25 | 41.00 | 39.45 | 40.74 | 333,101 | +0.27(+0.67%) |
Oct 21, 2009 | 40.84 | 41.75 | 40.40 | 40.47 | 761,813 | -0.28(-0.69%) |
Oct 20, 2009 | 40.38 | 40.86 | 40.31 | 40.76 | 709,200 | -0.85(-2.05%) |
Oct 19, 2009 | 41.18 | 42.14 | 41.04 | 41.61 | 486,752 | +0.46(+1.11%) |
Oct 16, 2009 | 40.24 | 41.58 | 40.07 | 41.15 | 519,027 | +0.55(+1.36%) |
Oct 15, 2009 | 40.92 | 41.04 | 39.50 | 40.60 | 898,159 | -0.38(-0.92%) |
Oct 14, 2009 | 41.02 | 41.45 | 40.74 | 40.98 | 670,914 | +0.25(+0.62%) |
Oct 13, 2009 | 40.03 | 40.85 | 40.03 | 40.72 | 422,039 | +0.11(+0.26%) |
Oct 12, 2009 | 40.55 | 41.11 | 39.68 | 40.62 | 530,008 | +0.82(+2.07%) |
Oct 09, 2009 | 39.88 | 40.04 | 39.44 | 39.79 | 325,057 | -0.10(-0.25%) |
Oct 08, 2009 | 39.16 | 40.23 | 38.90 | 39.89 | 870,594 | +1.02(+2.62%) |
Oct 07, 2009 | 38.97 | 39.44 | 38.39 | 38.88 | 814,539 | -0.31(-0.79%) |
Oct 06, 2009 | 38.06 | 40.85 | 38.03 | 39.18 | 644,852 | +1.36(+3.59%) |
Oct 05, 2009 | 37.68 | 37.95 | 37.15 | 37.83 | 451,443 | +0.58(+1.57%) |
Oct 02, 2009 | 37.18 | 37.93 | 36.81 | 37.24 | 442,718 | -0.42(-1.12%) |