Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.98 | 40.10 | 40.10 | 40.10 | 38,930 | -0.03(-0.08%) |
Dec 30, 2009 | 40.19 | 40.19 | 39.91 | 40.14 | 26,130 | +0.23(+0.58%) |
Dec 29, 2009 | 39.80 | 39.94 | 39.68 | 39.90 | 51,241 | +0.22(+0.54%) |
Dec 28, 2009 | 39.63 | 39.79 | 39.60 | 39.69 | 43,932 | +0.00(+0.00%) |
Dec 24, 2009 | 39.99 | 39.99 | 39.69 | 39.69 | 121,376 | -0.59(-1.46%) |
Dec 23, 2009 | 40.32 | 40.43 | 40.23 | 40.28 | 92,976 | +0.17(+0.42%) |
Dec 22, 2009 | 40.24 | 40.30 | 40.04 | 40.11 | 87,129 | -0.28(-0.69%) |
Dec 21, 2009 | 40.70 | 40.74 | 40.37 | 40.39 | 63,737 | -0.42(-1.03%) |
Dec 18, 2009 | 40.92 | 41.07 | 40.75 | 40.81 | 59,567 | -0.10(-0.25%) |
Dec 17, 2009 | 40.74 | 40.92 | 40.65 | 40.91 | 93,700 | +0.24(+0.59%) |
Dec 16, 2009 | 40.64 | 40.74 | 40.51 | 40.67 | 94,712 | +0.24(+0.59%) |
Dec 15, 2009 | 40.44 | 40.67 | 40.36 | 40.44 | 91,007 | -0.32(-0.79%) |
Dec 14, 2009 | 40.81 | 40.85 | 40.69 | 40.76 | 53,254 | +0.14(+0.35%) |
Dec 11, 2009 | 40.53 | 40.68 | 40.42 | 40.62 | 88,138 | -0.01(-0.03%) |
Dec 10, 2009 | 40.70 | 40.82 | 40.61 | 40.63 | 54,361 | -0.37(-0.90%) |
Dec 09, 2009 | 41.20 | 41.20 | 40.77 | 41.00 | 40,293 | -0.13(-0.31%) |
Dec 08, 2009 | 41.17 | 41.28 | 41.00 | 41.12 | 93,882 | +0.18(+0.45%) |
Dec 07, 2009 | 41.03 | 41.03 | 40.75 | 40.94 | 68,120 | +0.13(+0.31%) |
Dec 04, 2009 | 41.04 | 41.09 | 40.81 | 40.81 | 45,888 | -0.41(-0.98%) |
Dec 03, 2009 | 41.20 | 41.25 | 40.92 | 41.22 | 111,222 | -0.17(-0.42%) |
Dec 02, 2009 | 41.36 | 41.54 | 41.23 | 41.39 | 96,949 | +0.01(+0.03%) |
Dec 01, 2009 | 41.36 | 41.48 | 41.26 | 41.38 | 211,326 | -0.35(-0.85%) |
Nov 30, 2009 | 41.48 | 41.73 | 41.48 | 41.73 | 98,271 | +0.13(+0.32%) |
Nov 27, 2009 | 41.24 | 41.60 | 41.24 | 41.60 | 13,564 | +0.15(+0.37%) |
Nov 25, 2009 | 41.31 | 41.53 | 41.09 | 41.45 | 95,373 | +0.27(+0.66%) |
Nov 24, 2009 | 41.13 | 41.23 | 40.97 | 41.17 | 126,920 | +0.08(+0.20%) |
Nov 23, 2009 | 41.17 | 41.17 | 40.71 | 41.09 | 159,030 | -0.02(-0.05%) |
Nov 20, 2009 | 41.14 | 41.17 | 40.93 | 41.11 | 134,975 | -0.04(-0.10%) |
Nov 19, 2009 | 41.12 | 41.22 | 40.95 | 41.15 | 104,614 | +0.09(+0.23%) |
Nov 18, 2009 | 41.29 | 41.29 | 40.94 | 41.06 | 122,153 | -0.12(-0.28%) |
Nov 17, 2009 | 41.35 | 41.35 | 41.08 | 41.17 | 156,106 | +0.10(+0.24%) |
Nov 16, 2009 | 40.96 | 41.15 | 40.82 | 41.07 | 208,166 | +0.21(+0.52%) |
Nov 13, 2009 | 40.72 | 40.86 | 40.63 | 40.86 | 53,693 | +0.24(+0.58%) |
Nov 12, 2009 | 40.65 | 40.76 | 40.35 | 40.63 | 100,092 | -0.11(-0.27%) |
Nov 11, 2009 | 40.83 | 40.89 | 40.62 | 40.74 | 66,329 | +0.14(+0.36%) |
Nov 10, 2009 | 40.86 | 40.86 | 40.47 | 40.59 | 67,624 | -0.05(-0.12%) |
Nov 09, 2009 | 40.82 | 40.82 | 40.52 | 40.64 | 94,102 | +0.03(+0.08%) |
Nov 06, 2009 | 40.54 | 40.86 | 40.44 | 40.61 | 47,542 | +0.08(+0.19%) |
Nov 05, 2009 | 40.56 | 40.65 | 40.47 | 40.53 | 134,977 | -0.07(-0.16%) |
Nov 04, 2009 | 41.01 | 41.01 | 39.92 | 40.60 | 168,267 | -0.32(-0.77%) |
Nov 03, 2009 | 41.27 | 41.28 | 40.85 | 40.92 | 52,855 | -0.31(-0.75%) |
Nov 02, 2009 | 41.36 | 41.47 | 41.15 | 41.22 | 55,377 | -0.25(-0.59%) |
Oct 30, 2009 | 41.27 | 41.47 | 41.18 | 41.47 | 71,460 | +0.39(+0.95%) |
Oct 29, 2009 | 41.20 | 41.24 | 40.75 | 41.08 | 99,961 | -0.34(-0.82%) |
Oct 28, 2009 | 41.29 | 41.49 | 41.07 | 41.42 | 41,087 | +0.15(+0.36%) |
Oct 27, 2009 | 40.94 | 41.27 | 40.76 | 41.27 | 266,989 | +0.56(+1.38%) |
Oct 26, 2009 | 40.98 | 41.03 | 40.70 | 40.70 | 84,265 | -0.46(-1.11%) |
Oct 23, 2009 | 41.20 | 41.22 | 41.12 | 41.16 | 70,758 | -0.09(-0.21%) |
Oct 22, 2009 | 41.29 | 41.35 | 41.14 | 41.25 | 40,166 | -0.16(-0.39%) |
Oct 21, 2009 | 41.42 | 41.50 | 41.22 | 41.41 | 96,305 | -0.24(-0.58%) |
Oct 20, 2009 | 41.68 | 41.73 | 41.59 | 41.65 | 47,922 | +0.46(+1.13%) |
Oct 19, 2009 | 41.17 | 41.25 | 40.97 | 41.19 | 221,630 | +0.19(+0.48%) |
Oct 16, 2009 | 40.93 | 40.99 | 40.74 | 40.99 | 229,878 | +0.37(+0.92%) |
Oct 15, 2009 | 40.79 | 40.84 | 40.49 | 40.62 | 183,331 | -0.36(-0.87%) |
Oct 14, 2009 | 41.13 | 41.28 | 40.91 | 40.98 | 96,412 | -0.39(-0.94%) |
Oct 13, 2009 | 41.36 | 41.51 | 41.26 | 41.36 | 173,465 | +0.16(+0.40%) |
Oct 12, 2009 | 41.15 | 41.20 | 40.95 | 41.20 | 177,087 | +0.09(+0.23%) |
Oct 09, 2009 | 41.78 | 41.81 | 41.04 | 41.10 | 202,163 | -0.88(-2.09%) |
Oct 08, 2009 | 42.38 | 42.38 | 41.78 | 41.98 | 117,895 | -0.21(-0.49%) |
Oct 07, 2009 | 42.06 | 42.19 | 41.90 | 42.19 | 152,145 | +0.30(+0.72%) |
Oct 06, 2009 | 42.08 | 42.13 | 41.89 | 41.89 | 86,465 | -0.24(-0.56%) |
Oct 05, 2009 | 42.20 | 42.23 | 42.00 | 42.13 | 117,776 | +0.01(+0.01%) |
Oct 02, 2009 | 42.38 | 42.39 | 41.95 | 42.12 | 231,748 | -0.07(-0.17%) |