Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.14 | 42.63 | 42.63 | 42.63 | 70,222 | -2.20(-4.91%) |
Dec 30, 2009 | 43.88 | 44.87 | 43.26 | 44.83 | 81,982 | +0.37(+0.84%) |
Dec 29, 2009 | 43.52 | 44.63 | 43.18 | 44.46 | 67,951 | +0.82(+1.89%) |
Dec 28, 2009 | 43.80 | 43.84 | 43.21 | 43.63 | 46,719 | +0.00(+0.00%) |
Dec 24, 2009 | 42.93 | 43.91 | 42.75 | 43.63 | 29,599 | +0.45(+1.05%) |
Dec 23, 2009 | 42.86 | 43.29 | 42.27 | 43.18 | 82,411 | +0.40(+0.93%) |
Dec 22, 2009 | 42.20 | 42.78 | 41.79 | 42.78 | 66,113 | +0.65(+1.53%) |
Dec 21, 2009 | 42.96 | 42.96 | 41.67 | 42.13 | 63,949 | -0.67(-1.57%) |
Dec 18, 2009 | 42.41 | 42.96 | 42.31 | 42.81 | 57,819 | +0.76(+1.80%) |
Dec 17, 2009 | 42.20 | 42.85 | 41.78 | 42.05 | 51,386 | -0.23(-0.55%) |
Dec 16, 2009 | 42.27 | 42.96 | 42.00 | 42.28 | 83,075 | -0.12(-0.29%) |
Dec 15, 2009 | 41.42 | 42.90 | 41.42 | 42.41 | 77,972 | +0.36(+0.85%) |
Dec 14, 2009 | 41.35 | 42.05 | 41.35 | 42.05 | 41,744 | +0.92(+2.24%) |
Dec 11, 2009 | 41.36 | 41.69 | 40.57 | 41.13 | 38,880 | -0.22(-0.53%) |
Dec 10, 2009 | 40.90 | 41.73 | 40.50 | 41.35 | 58,249 | +0.54(+1.31%) |
Dec 09, 2009 | 40.46 | 41.08 | 40.13 | 40.81 | 57,642 | +0.80(+1.99%) |
Dec 08, 2009 | 39.63 | 40.29 | 39.32 | 40.02 | 80,591 | -0.42(-1.05%) |
Dec 07, 2009 | 40.28 | 41.54 | 40.28 | 40.44 | 100,875 | -0.15(-0.38%) |
Dec 04, 2009 | 40.68 | 41.16 | 39.86 | 40.59 | 59,572 | -0.08(-0.20%) |
Dec 03, 2009 | 40.47 | 41.23 | 40.40 | 40.68 | 61,482 | +0.33(+0.82%) |
Dec 02, 2009 | 40.40 | 41.05 | 39.99 | 40.35 | 42,643 | +0.14(+0.34%) |
Dec 01, 2009 | 40.66 | 42.09 | 40.14 | 40.21 | 97,290 | -0.33(-0.81%) |
Nov 30, 2009 | 40.09 | 40.73 | 39.44 | 40.54 | 74,388 | +0.49(+1.24%) |
Nov 27, 2009 | 39.16 | 40.10 | 39.04 | 40.04 | 22,117 | -0.05(-0.14%) |
Nov 25, 2009 | 40.14 | 40.14 | 39.62 | 40.10 | 37,905 | +1.48(+3.84%) |
Nov 24, 2009 | 38.78 | 39.58 | 38.55 | 38.62 | 81,900 | -0.21(-0.53%) |
Nov 23, 2009 | 38.45 | 38.89 | 38.18 | 38.82 | 52,890 | +0.98(+2.58%) |
Nov 20, 2009 | 38.11 | 38.57 | 37.79 | 37.85 | 142,133 | -0.26(-0.69%) |
Nov 19, 2009 | 38.73 | 38.73 | 37.54 | 38.11 | 176,984 | -0.66(-1.70%) |
Nov 18, 2009 | 38.94 | 39.47 | 38.23 | 38.77 | 94,458 | -0.54(-1.37%) |
Nov 17, 2009 | 38.71 | 39.64 | 38.00 | 39.31 | 298,985 | +0.31(+0.80%) |
Nov 16, 2009 | 40.10 | 40.10 | 38.40 | 39.00 | 280,959 | -0.40(-1.03%) |
Nov 13, 2009 | 38.97 | 39.58 | 38.77 | 39.40 | 271,580 | +0.89(+2.31%) |
Nov 12, 2009 | 38.29 | 38.52 | 37.80 | 38.51 | 222,381 | -0.09(-0.24%) |
Nov 11, 2009 | 37.71 | 38.96 | 37.50 | 38.60 | 86,102 | +1.12(+2.99%) |
Nov 10, 2009 | 37.47 | 37.97 | 37.34 | 37.49 | 127,853 | -0.26(-0.68%) |
Nov 09, 2009 | 38.09 | 38.47 | 37.20 | 37.74 | 171,853 | +0.16(+0.43%) |
Nov 06, 2009 | 37.42 | 37.74 | 36.97 | 37.58 | 27,924 | +0.01(+0.04%) |
Nov 05, 2009 | 37.47 | 37.82 | 37.08 | 37.57 | 59,784 | +0.55(+1.49%) |
Nov 04, 2009 | 37.74 | 37.76 | 36.47 | 37.01 | 34,253 | -0.07(-0.18%) |
Nov 03, 2009 | 35.73 | 37.35 | 35.73 | 37.08 | 54,334 | +1.12(+3.11%) |
Nov 02, 2009 | 36.27 | 36.60 | 35.75 | 35.96 | 45,904 | -0.30(-0.82%) |
Oct 30, 2009 | 36.03 | 36.77 | 35.72 | 36.26 | 63,178 | +0.05(+0.15%) |
Oct 29, 2009 | 36.38 | 36.38 | 35.83 | 36.20 | 30,114 | +0.47(+1.32%) |
Oct 28, 2009 | 36.15 | 36.20 | 35.62 | 35.73 | 72,514 | -0.31(-0.86%) |
Oct 27, 2009 | 35.91 | 36.30 | 35.62 | 36.04 | 55,428 | +0.13(+0.38%) |
Oct 26, 2009 | 36.53 | 36.69 | 35.75 | 35.91 | 49,590 | -0.14(-0.38%) |
Oct 23, 2009 | 36.50 | 36.53 | 35.89 | 36.05 | 44,851 | -0.31(-0.85%) |
Oct 22, 2009 | 36.19 | 36.91 | 36.11 | 36.35 | 51,762 | +0.20(+0.56%) |
Oct 21, 2009 | 36.15 | 36.97 | 36.06 | 36.15 | 41,531 | -0.09(-0.26%) |
Oct 20, 2009 | 36.02 | 36.31 | 35.71 | 36.24 | 43,829 | +0.01(+0.04%) |
Oct 19, 2009 | 35.84 | 36.23 | 35.71 | 36.23 | 65,889 | +0.71(+2.01%) |
Oct 16, 2009 | 35.26 | 35.83 | 35.22 | 35.52 | 33,666 | -0.09(-0.27%) |
Oct 15, 2009 | 35.64 | 35.84 | 35.30 | 35.61 | 34,586 | -0.01(-0.04%) |
Oct 14, 2009 | 36.02 | 36.02 | 35.62 | 35.62 | 64,178 | -0.15(-0.43%) |
Oct 13, 2009 | 36.11 | 36.33 | 35.68 | 35.78 | 55,719 | -0.18(-0.51%) |
Oct 12, 2009 | 36.12 | 36.26 | 35.37 | 35.96 | 25,427 | +0.54(+1.52%) |
Oct 09, 2009 | 35.41 | 35.71 | 35.04 | 35.42 | 48,662 | -0.30(-0.83%) |
Oct 08, 2009 | 35.60 | 36.27 | 35.23 | 35.72 | 63,041 | +0.54(+1.53%) |
Oct 07, 2009 | 35.19 | 35.27 | 34.69 | 35.18 | 53,364 | +0.18(+0.50%) |
Oct 06, 2009 | 34.95 | 35.84 | 34.83 | 35.00 | 75,343 | +0.35(+1.01%) |
Oct 05, 2009 | 33.31 | 35.06 | 33.31 | 34.65 | 36,651 | +1.51(+4.56%) |
Oct 02, 2009 | 33.31 | 33.80 | 32.19 | 33.14 | 198,266 | -1.17(-3.42%) |