Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.13 | 41.70 | 41.70 | 41.70 | 29,354 | -0.08(-0.18%) |
Dec 30, 2009 | 41.79 | 41.86 | 41.57 | 41.77 | 233,448 | +0.19(+0.46%) |
Dec 29, 2009 | 42.00 | 42.00 | 41.58 | 41.58 | 67,754 | -0.47(-1.11%) |
Dec 28, 2009 | 42.11 | 42.81 | 41.83 | 42.05 | 108,994 | +0.16(+0.38%) |
Dec 24, 2009 | 41.59 | 42.17 | 41.59 | 41.89 | 12,639 | +0.46(+1.11%) |
Dec 23, 2009 | 41.54 | 41.57 | 41.30 | 41.43 | 14,161 | -0.13(-0.31%) |
Dec 22, 2009 | 41.15 | 41.56 | 41.11 | 41.56 | 245,220 | +0.26(+0.63%) |
Dec 21, 2009 | 40.87 | 41.39 | 40.87 | 41.30 | 6,825 | +0.52(+1.27%) |
Dec 18, 2009 | 40.52 | 40.85 | 40.47 | 40.78 | 30,053 | +0.30(+0.75%) |
Dec 17, 2009 | 40.72 | 40.97 | 40.36 | 40.48 | 41,155 | -0.95(-2.29%) |
Dec 16, 2009 | 41.55 | 41.55 | 41.36 | 41.43 | 55,048 | +0.26(+0.64%) |
Dec 15, 2009 | 41.26 | 41.41 | 41.09 | 41.17 | 15,566 | -0.51(-1.22%) |
Dec 14, 2009 | 41.67 | 41.73 | 41.54 | 41.67 | 33,983 | +0.21(+0.52%) |
Dec 11, 2009 | 41.65 | 41.65 | 41.17 | 41.46 | 39,659 | -0.07(-0.17%) |
Dec 10, 2009 | 41.58 | 41.63 | 41.32 | 41.53 | 17,731 | +0.55(+1.35%) |
Dec 09, 2009 | 40.97 | 40.98 | 40.58 | 40.98 | 42,350 | +0.28(+0.70%) |
Dec 08, 2009 | 40.98 | 40.98 | 40.52 | 40.69 | 168,788 | -0.59(-1.43%) |
Dec 07, 2009 | 41.04 | 41.49 | 41.04 | 41.28 | 42,018 | +0.28(+0.69%) |
Dec 04, 2009 | 41.52 | 41.55 | 41.00 | 41.00 | 46,743 | -0.08(-0.19%) |
Dec 03, 2009 | 41.39 | 41.54 | 41.04 | 41.08 | 67,645 | +0.05(+0.13%) |
Dec 02, 2009 | 40.98 | 41.25 | 40.82 | 41.02 | 64,159 | +0.20(+0.50%) |
Dec 01, 2009 | 40.46 | 40.96 | 40.46 | 40.82 | 46,216 | +0.84(+2.10%) |
Nov 30, 2009 | 39.75 | 39.99 | 39.51 | 39.98 | 40,096 | +0.31(+0.79%) |
Nov 27, 2009 | 40.10 | 40.18 | 39.18 | 39.67 | 39,032 | -1.20(-2.93%) |
Nov 25, 2009 | 40.89 | 40.90 | 40.70 | 40.86 | 24,722 | +0.27(+0.66%) |
Nov 24, 2009 | 40.80 | 40.80 | 40.19 | 40.59 | 188,481 | +0.08(+0.19%) |
Nov 23, 2009 | 40.09 | 40.59 | 40.09 | 40.52 | 32,658 | +0.98(+2.48%) |
Nov 20, 2009 | 39.52 | 39.57 | 39.36 | 39.54 | 11,526 | -0.31(-0.77%) |
Nov 19, 2009 | 39.77 | 39.85 | 39.48 | 39.84 | 14,018 | -0.44(-1.10%) |
Nov 18, 2009 | 40.24 | 40.29 | 39.98 | 40.29 | 10,970 | -0.02(-0.06%) |
Nov 17, 2009 | 40.34 | 40.35 | 40.13 | 40.31 | 24,230 | +0.01(+0.02%) |
Nov 16, 2009 | 40.23 | 40.40 | 39.95 | 40.30 | 40,596 | +0.78(+1.98%) |
Nov 13, 2009 | 39.16 | 39.60 | 39.34 | 39.52 | 9,591 | +0.36(+0.92%) |
Nov 12, 2009 | 39.76 | 39.84 | 39.16 | 39.16 | 43,286 | -0.62(-1.55%) |
Nov 11, 2009 | 40.09 | 40.09 | 39.67 | 39.78 | 33,903 | +0.33(+0.85%) |
Nov 10, 2009 | 39.52 | 39.65 | 39.36 | 39.44 | 17,801 | -0.51(-1.29%) |
Nov 09, 2009 | 40.06 | 40.06 | 39.42 | 39.96 | 39,963 | +1.17(+3.03%) |
Nov 06, 2009 | 38.74 | 38.91 | 38.62 | 38.78 | 24,478 | +0.22(+0.57%) |
Nov 05, 2009 | 37.99 | 38.58 | 37.99 | 38.56 | 71,332 | +0.84(+2.24%) |
Nov 04, 2009 | 37.68 | 37.93 | 37.60 | 37.72 | 88,953 | +0.47(+1.25%) |
Nov 03, 2009 | 37.08 | 37.25 | 36.52 | 37.25 | 47,988 | -0.59(-1.56%) |
Nov 02, 2009 | 37.54 | 37.90 | 37.20 | 37.84 | 252,837 | +0.04(+0.10%) |
Oct 30, 2009 | 38.59 | 38.59 | 37.76 | 37.80 | 53,776 | -0.84(-2.18%) |
Oct 29, 2009 | 38.36 | 38.65 | 38.14 | 38.65 | 15,491 | +0.71(+1.86%) |
Oct 28, 2009 | 38.83 | 38.83 | 37.72 | 37.94 | 29,793 | -1.44(-3.66%) |
Oct 27, 2009 | 39.60 | 39.63 | 39.06 | 39.38 | 36,270 | +0.08(+0.21%) |
Oct 26, 2009 | 39.87 | 40.05 | 38.98 | 39.30 | 18,344 | -0.04(-0.10%) |
Oct 23, 2009 | 39.40 | 39.46 | 39.34 | 39.34 | 23,881 | -0.55(-1.37%) |
Oct 22, 2009 | 39.26 | 39.88 | 39.11 | 39.88 | 112,561 | +0.95(+2.45%) |
Oct 21, 2009 | 39.00 | 39.54 | 38.93 | 38.93 | 9,356 | -0.41(-1.05%) |
Oct 20, 2009 | 39.06 | 39.34 | 38.98 | 39.34 | 9,266 | -0.05(-0.12%) |
Oct 19, 2009 | 39.15 | 39.39 | 38.91 | 39.39 | 12,035 | +0.44(+1.12%) |
Oct 16, 2009 | 38.70 | 39.01 | 38.61 | 38.95 | 8,697 | -0.08(-0.20%) |
Oct 15, 2009 | 39.15 | 39.18 | 38.87 | 39.03 | 68,220 | -0.38(-0.96%) |
Oct 14, 2009 | 39.04 | 39.43 | 39.02 | 39.41 | 10,220 | +0.80(+2.08%) |
Oct 13, 2009 | 38.49 | 38.69 | 38.41 | 38.60 | 11,168 | -0.06(-0.15%) |
Oct 12, 2009 | 38.65 | 38.97 | 38.43 | 38.66 | 17,936 | +0.22(+0.58%) |
Oct 09, 2009 | 38.56 | 38.65 | 38.23 | 38.44 | 9,553 | -0.08(-0.20%) |
Oct 08, 2009 | 38.52 | 38.63 | 38.40 | 38.52 | 52,909 | +0.36(+0.93%) |
Oct 07, 2009 | 38.31 | 38.34 | 37.97 | 38.16 | 78,790 | -0.25(-0.65%) |
Oct 06, 2009 | 37.98 | 39.06 | 37.94 | 38.41 | 53,559 | +0.79(+2.10%) |
Oct 05, 2009 | 37.49 | 37.67 | 37.41 | 37.62 | 16,617 | +0.72(+1.95%) |
Oct 02, 2009 | 36.55 | 37.08 | 36.40 | 36.90 | 55,707 | +0.01(+0.02%) |