Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.41 | 45.18 | 45.18 | 45.18 | 51,000 | -0.37(-0.82%) |
Dec 30, 2009 | 46.01 | 46.01 | 44.51 | 45.56 | 57,399 | -0.45(-0.97%) |
Dec 29, 2009 | 46.08 | 46.31 | 45.26 | 46.01 | 32,154 | -0.30(-0.65%) |
Dec 28, 2009 | 45.63 | 46.68 | 45.33 | 46.31 | 69,610 | +0.60(+1.31%) |
Dec 24, 2009 | 46.16 | 46.83 | 45.26 | 45.71 | 45,396 | -0.67(-1.45%) |
Dec 23, 2009 | 44.59 | 46.53 | 44.44 | 46.38 | 107,543 | +1.79(+4.02%) |
Dec 22, 2009 | 44.89 | 45.48 | 43.99 | 44.59 | 78,614 | -0.52(-1.16%) |
Dec 21, 2009 | 44.21 | 45.48 | 43.92 | 45.11 | 181,072 | +1.57(+3.60%) |
Dec 18, 2009 | 43.77 | 44.59 | 42.94 | 43.54 | 85,239 | -0.30(-0.68%) |
Dec 17, 2009 | 43.62 | 43.99 | 42.94 | 43.84 | 45,379 | -0.30(-0.68%) |
Dec 16, 2009 | 44.29 | 44.81 | 43.77 | 44.14 | 36,175 | -0.30(-0.67%) |
Dec 15, 2009 | 44.21 | 44.66 | 43.09 | 44.44 | 63,391 | +0.07(+0.17%) |
Dec 14, 2009 | 43.84 | 44.59 | 43.62 | 44.36 | 62,442 | +1.12(+2.59%) |
Dec 11, 2009 | 43.47 | 43.99 | 42.65 | 43.24 | 41,037 | +0.15(+0.35%) |
Dec 10, 2009 | 43.92 | 43.92 | 42.57 | 43.09 | 55,893 | -0.22(-0.52%) |
Dec 09, 2009 | 43.47 | 44.81 | 42.94 | 43.32 | 49,269 | -0.22(-0.51%) |
Dec 08, 2009 | 44.44 | 44.59 | 43.32 | 43.54 | 54,782 | -0.90(-2.02%) |
Dec 07, 2009 | 44.29 | 45.11 | 44.14 | 44.44 | 45,774 | -0.22(-0.50%) |
Dec 04, 2009 | 46.53 | 46.53 | 44.59 | 44.66 | 111,863 | -0.60(-1.32%) |
Dec 03, 2009 | 45.63 | 46.83 | 44.89 | 45.26 | 96,847 | +0.67(+1.51%) |
Dec 02, 2009 | 45.11 | 46.68 | 44.36 | 44.59 | 97,598 | -0.82(-1.81%) |
Dec 01, 2009 | 43.77 | 45.78 | 43.69 | 45.41 | 105,740 | +2.24(+5.19%) |
Nov 30, 2009 | 42.42 | 43.54 | 41.60 | 43.17 | 75,032 | +0.67(+1.58%) |
Nov 27, 2009 | 42.79 | 42.94 | 41.67 | 42.50 | 70,785 | -1.49(-3.40%) |
Nov 25, 2009 | 44.06 | 44.51 | 43.47 | 43.99 | 59,527 | +0.37(+0.86%) |
Nov 24, 2009 | 45.93 | 45.93 | 43.32 | 43.62 | 200,372 | -2.09(-4.58%) |
Nov 23, 2009 | 45.71 | 46.52 | 45.26 | 45.71 | 132,360 | +0.75(+1.66%) |
Nov 20, 2009 | 43.54 | 45.93 | 43.17 | 44.96 | 136,420 | +0.67(+1.52%) |
Nov 19, 2009 | 46.31 | 46.45 | 43.02 | 44.29 | 354,848 | -4.03(-8.35%) |
Nov 18, 2009 | 48.17 | 49.29 | 45.86 | 48.32 | 377,457 | +1.34(+2.86%) |
Nov 17, 2009 | 46.68 | 47.87 | 45.93 | 46.98 | 217,592 | -0.22(-0.47%) |
Nov 16, 2009 | 44.59 | 47.20 | 44.51 | 47.20 | 364,330 | +3.73(+8.59%) |
Nov 13, 2009 | 43.09 | 43.84 | 42.65 | 43.47 | 112,186 | +1.05(+2.46%) |
Nov 12, 2009 | 43.39 | 44.14 | 41.82 | 42.42 | 186,355 | -0.52(-1.22%) |
Nov 11, 2009 | 40.33 | 43.32 | 40.33 | 42.94 | 282,783 | +3.06(+7.68%) |
Nov 10, 2009 | 39.28 | 40.26 | 38.69 | 39.88 | 96,308 | +0.07(+0.19%) |
Nov 09, 2009 | 39.28 | 40.40 | 39.14 | 39.81 | 123,395 | +0.97(+2.50%) |
Nov 06, 2009 | 39.28 | 39.96 | 37.79 | 38.84 | 121,060 | +0.45(+1.17%) |
Nov 05, 2009 | 37.27 | 39.58 | 37.18 | 38.39 | 223,672 | +1.49(+4.05%) |
Nov 04, 2009 | 36.45 | 37.64 | 36.45 | 36.89 | 116,377 | +1.34(+3.78%) |
Nov 03, 2009 | 34.50 | 35.55 | 33.61 | 35.55 | 61,734 | +0.97(+2.81%) |
Nov 02, 2009 | 34.73 | 35.77 | 33.46 | 34.58 | 110,566 | +0.45(+1.31%) |
Oct 30, 2009 | 35.40 | 36.07 | 32.86 | 34.13 | 128,391 | -1.57(-4.39%) |
Oct 29, 2009 | 34.43 | 36.60 | 34.43 | 35.70 | 128,927 | +1.57(+4.60%) |
Oct 28, 2009 | 36.30 | 36.60 | 33.61 | 34.13 | 146,551 | -1.57(-4.39%) |
Oct 27, 2009 | 37.72 | 37.87 | 35.33 | 35.70 | 195,705 | -1.87(-4.97%) |
Oct 26, 2009 | 38.39 | 39.14 | 37.27 | 37.57 | 115,390 | -0.37(-0.98%) |
Oct 23, 2009 | 38.39 | 38.61 | 37.94 | 37.94 | 101,499 | -1.49(-3.79%) |
Oct 22, 2009 | 38.46 | 39.43 | 37.79 | 39.43 | 77,691 | +0.97(+2.52%) |
Oct 21, 2009 | 38.09 | 39.73 | 37.94 | 38.46 | 170,231 | -0.15(-0.39%) |
Oct 20, 2009 | 37.94 | 38.76 | 37.87 | 38.61 | 133,337 | +0.37(+0.98%) |
Oct 19, 2009 | 38.16 | 38.46 | 37.27 | 38.24 | 78,359 | +0.52(+1.39%) |
Oct 16, 2009 | 38.31 | 38.31 | 37.27 | 37.72 | 75,944 | -0.97(-2.51%) |
Oct 15, 2009 | 37.87 | 38.91 | 37.34 | 38.69 | 111,957 | +0.60(+1.57%) |
Oct 14, 2009 | 37.79 | 38.16 | 37.19 | 38.09 | 134,936 | +1.12(+3.03%) |
Oct 13, 2009 | 37.49 | 37.72 | 36.82 | 36.97 | 86,708 | -0.37(-1.00%) |
Oct 12, 2009 | 38.02 | 38.61 | 37.19 | 37.34 | 110,406 | -0.67(-1.77%) |
Oct 09, 2009 | 38.54 | 38.91 | 37.19 | 38.02 | 72,651 | -0.45(-1.17%) |
Oct 08, 2009 | 39.06 | 39.14 | 38.09 | 38.46 | 218,429 | +0.30(+0.78%) |
Oct 07, 2009 | 36.82 | 38.16 | 36.45 | 38.16 | 125,332 | +1.34(+3.65%) |
Oct 06, 2009 | 35.48 | 37.12 | 35.48 | 36.82 | 171,029 | +1.87(+5.34%) |
Oct 05, 2009 | 35.85 | 36.58 | 34.58 | 34.95 | 132,403 | -0.60(-1.68%) |
Oct 02, 2009 | 35.33 | 36.22 | 34.13 | 35.55 | 89,300 | +0.07(+0.21%) |