Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.20 | 42.20 | 42.20 | 0 | -0.40(-0.94%) | |
Dec 30, 2009 | 42.70 | 42.75 | 42.30 | 42.60 | 12,180 | -0.65(-1.50%) |
Dec 29, 2009 | 42.65 | 43.50 | 42.65 | 43.25 | 5,911 | +0.25(+0.58%) |
Dec 28, 2009 | 42.70 | 43.20 | 42.50 | 43.00 | 1,335 | +0.16(+0.37%) |
Dec 24, 2009 | 42.20 | 42.84 | 41.90 | 42.84 | 3,868 | +0.09(+0.21%) |
Dec 23, 2009 | 42.50 | 43.45 | 42.34 | 42.75 | 15,437 | +0.45(+1.06%) |
Dec 22, 2009 | 41.90 | 43.00 | 41.66 | 42.30 | 57,498 | +1.00(+2.42%) |
Dec 21, 2009 | 42.15 | 42.15 | 41.30 | 41.30 | 2,003 | -0.75(-1.78%) |
Dec 18, 2009 | 42.00 | 42.55 | 41.95 | 42.05 | 3,492 | +0.35(+0.84%) |
Dec 17, 2009 | 41.80 | 41.80 | 41.20 | 41.70 | 3,575 | -0.45(-1.07%) |
Dec 16, 2009 | 42.80 | 42.83 | 42.10 | 42.15 | 7,440 | -1.15(-2.66%) |
Dec 15, 2009 | 42.50 | 45.00 | 42.40 | 43.30 | 4,087 | -1.70(-3.78%) |
Dec 14, 2009 | 42.56 | 45.00 | 42.55 | 45.00 | 2,897 | +1.90(+4.41%) |
Dec 11, 2009 | 43.35 | 43.35 | 42.80 | 43.10 | 2,107 | -0.40(-0.92%) |
Dec 10, 2009 | 43.35 | 43.50 | 43.35 | 43.50 | 1,462 | +0.55(+1.28%) |
Dec 09, 2009 | 43.00 | 43.09 | 42.45 | 42.95 | 2,743 | -0.44(-1.01%) |
Dec 08, 2009 | 43.50 | 43.84 | 42.85 | 43.39 | 3,328 | -0.46(-1.05%) |
Dec 07, 2009 | 44.25 | 44.50 | 43.75 | 43.85 | 2,585 | -0.82(-1.84%) |
Dec 04, 2009 | 45.80 | 45.80 | 44.55 | 44.67 | 2,074 | -0.78(-1.72%) |
Dec 03, 2009 | 45.97 | 45.97 | 45.45 | 45.45 | 761 | -0.55(-1.20%) |
Dec 02, 2009 | 45.85 | 46.50 | 45.85 | 46.00 | 1,027 | +0.24(+0.52%) |
Dec 01, 2009 | 45.10 | 46.05 | 45.10 | 45.76 | 3,046 | +1.31(+2.95%) |
Nov 30, 2009 | 44.70 | 44.79 | 44.35 | 44.45 | 3,075 | +0.06(+0.14%) |
Nov 27, 2009 | 43.05 | 46.15 | 42.75 | 44.39 | 10,572 | -1.76(-3.81%) |
Nov 25, 2009 | 45.60 | 46.15 | 45.60 | 46.15 | 4,350 | +0.70(+1.54%) |
Nov 24, 2009 | 45.00 | 45.99 | 45.00 | 45.45 | 28,500 | +0.04(+0.09%) |
Nov 23, 2009 | 44.95 | 45.65 | 44.95 | 45.41 | 5,078 | +0.89(+2.00%) |
Nov 20, 2009 | 44.69 | 45.42 | 44.10 | 44.52 | 31,146 | -0.53(-1.18%) |
Nov 19, 2009 | 45.70 | 45.70 | 45.05 | 45.05 | 2,812 | -0.90(-1.96%) |
Nov 18, 2009 | 46.45 | 46.45 | 45.90 | 45.95 | 3,209 | -0.44(-0.95%) |
Nov 17, 2009 | 46.45 | 46.45 | 45.55 | 46.39 | 1,905 | -0.49(-1.05%) |
Nov 16, 2009 | 46.71 | 47.25 | 46.71 | 46.88 | 7,931 | +1.66(+3.67%) |
Nov 13, 2009 | 44.97 | 45.89 | 44.97 | 45.22 | 7,568 | +0.15(+0.33%) |
Nov 12, 2009 | 45.85 | 45.85 | 44.81 | 45.07 | 5,561 | -1.62(-3.47%) |
Nov 11, 2009 | 46.25 | 46.69 | 46.15 | 46.69 | 45,041 | +1.31(+2.89%) |
Nov 10, 2009 | 45.50 | 46.10 | 45.16 | 45.38 | 2,742 | -0.27(-0.59%) |
Nov 09, 2009 | 45.00 | 45.75 | 45.00 | 45.65 | 5,237 | +1.75(+3.99%) |
Nov 06, 2009 | 43.75 | 43.90 | 43.65 | 43.90 | 3,358 | +0.70(+1.62%) |
Nov 05, 2009 | 42.85 | 43.30 | 42.85 | 43.20 | 2,016 | +0.13(+0.30%) |
Nov 04, 2009 | 42.70 | 43.64 | 42.70 | 43.07 | 6,574 | -0.03(-0.07%) |
Nov 03, 2009 | 42.45 | 43.30 | 42.45 | 43.10 | 6,210 | -0.75(-1.71%) |
Nov 02, 2009 | 43.90 | 44.55 | 43.16 | 43.85 | 9,069 | +2.10(+5.03%) |
Oct 30, 2009 | 43.00 | 43.00 | 41.65 | 41.75 | 10,791 | -1.70(-3.91%) |
Oct 29, 2009 | 42.39 | 43.55 | 42.39 | 43.45 | 31,870 | +0.95(+2.24%) |
Oct 28, 2009 | 44.20 | 44.20 | 42.50 | 42.50 | 6,991 | -2.77(-6.12%) |
Oct 27, 2009 | 45.25 | 45.89 | 45.10 | 45.27 | 4,238 | -0.92(-1.99%) |
Oct 26, 2009 | 46.85 | 47.65 | 45.75 | 46.19 | 6,783 | -1.10(-2.33%) |
Oct 23, 2009 | 47.30 | 47.60 | 47.00 | 47.29 | 6,829 | -2.11(-4.27%) |
Oct 22, 2009 | 48.25 | 49.40 | 48.25 | 49.40 | 3,329 | +0.60(+1.23%) |
Oct 21, 2009 | 49.40 | 49.73 | 48.80 | 48.80 | 7,396 | +0.64(+1.33%) |
Oct 20, 2009 | 48.65 | 49.09 | 48.15 | 48.16 | 1,205 | -0.57(-1.17%) |
Oct 19, 2009 | 48.95 | 49.25 | 48.41 | 48.73 | 3,894 | +0.04(+0.08%) |
Oct 16, 2009 | 48.60 | 48.74 | 48.10 | 48.69 | 5,555 | -0.47(-0.96%) |
Oct 15, 2009 | 49.00 | 49.45 | 48.40 | 49.16 | 84,794 | +0.26(+0.53%) |
Oct 14, 2009 | 48.00 | 49.00 | 48.00 | 48.90 | 7,671 | +2.05(+4.38%) |
Oct 13, 2009 | 46.94 | 46.94 | 46.40 | 46.85 | 2,797 | +0.10(+0.21%) |
Oct 12, 2009 | 46.50 | 47.00 | 46.48 | 46.75 | 5,511 | +1.24(+2.72%) |
Oct 09, 2009 | 45.50 | 46.05 | 45.40 | 45.51 | 6,229 | -0.79(-1.71%) |
Oct 08, 2009 | 45.50 | 46.64 | 45.50 | 46.30 | 10,122 | +0.66(+1.45%) |
Oct 07, 2009 | 44.85 | 45.64 | 44.85 | 45.64 | 774 | -0.36(-0.78%) |
Oct 06, 2009 | 45.50 | 46.00 | 45.37 | 46.00 | 10,610 | +0.05(+0.11%) |
Oct 05, 2009 | 45.34 | 45.95 | 44.66 | 45.95 | 8,212 | +1.35(+3.03%) |
Oct 02, 2009 | 44.26 | 44.94 | 44.26 | 44.60 | 44,717 | -0.81(-1.78%) |