Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.58 | 43.49 | 43.49 | 43.49 | 171,555 | -0.03(-0.08%) |
Dec 30, 2009 | 43.30 | 43.53 | 43.28 | 43.52 | 84,420 | +0.01(+0.02%) |
Dec 29, 2009 | 43.63 | 43.72 | 43.48 | 43.51 | 121,915 | -0.09(-0.20%) |
Dec 28, 2009 | 43.72 | 43.87 | 43.27 | 43.60 | 155,003 | -0.13(-0.30%) |
Dec 24, 2009 | 43.50 | 43.75 | 43.50 | 43.73 | 60,862 | +0.28(+0.63%) |
Dec 23, 2009 | 43.76 | 43.79 | 43.39 | 43.45 | 176,353 | -0.31(-0.70%) |
Dec 22, 2009 | 43.68 | 43.87 | 43.58 | 43.76 | 300,669 | +0.03(+0.07%) |
Dec 21, 2009 | 43.33 | 43.74 | 43.33 | 43.73 | 491,523 | +0.62(+1.43%) |
Dec 18, 2009 | 42.71 | 43.19 | 42.54 | 43.11 | 507,027 | +0.70(+1.64%) |
Dec 17, 2009 | 42.69 | 42.84 | 42.35 | 42.42 | 377,257 | -0.73(-1.69%) |
Dec 16, 2009 | 43.06 | 43.35 | 42.96 | 43.15 | 346,020 | +0.25(+0.59%) |
Dec 15, 2009 | 43.33 | 43.40 | 42.74 | 42.90 | 282,324 | -0.67(-1.54%) |
Dec 14, 2009 | 43.36 | 43.60 | 43.35 | 43.57 | 199,013 | +0.22(+0.50%) |
Dec 11, 2009 | 43.10 | 43.36 | 43.02 | 43.35 | 185,300 | +0.30(+0.70%) |
Dec 10, 2009 | 43.28 | 43.53 | 42.94 | 43.05 | 395,423 | -0.13(-0.30%) |
Dec 09, 2009 | 43.02 | 43.41 | 42.78 | 43.18 | 541,936 | +0.15(+0.36%) |
Dec 08, 2009 | 43.11 | 43.35 | 42.90 | 43.02 | 722,776 | -0.37(-0.86%) |
Dec 07, 2009 | 43.92 | 44.13 | 43.25 | 43.40 | 798,668 | -0.58(-1.33%) |
Dec 04, 2009 | 44.09 | 44.21 | 43.36 | 43.98 | 1,711,901 | +0.64(+1.48%) |
Dec 03, 2009 | 44.53 | 44.95 | 43.20 | 43.34 | 1,233,340 | -0.86(-1.94%) |
Dec 02, 2009 | 44.20 | 44.43 | 43.96 | 44.20 | 817,961 | -0.13(-0.29%) |
Dec 01, 2009 | 44.66 | 44.75 | 44.05 | 44.33 | 1,076,688 | +0.01(+0.02%) |
Nov 30, 2009 | 43.33 | 44.39 | 43.33 | 44.32 | 1,367,692 | +1.17(+2.70%) |
Nov 27, 2009 | 42.97 | 43.83 | 42.92 | 43.15 | 1,040,852 | -1.16(-2.61%) |
Nov 25, 2009 | 44.64 | 44.71 | 44.21 | 44.31 | 608,820 | -0.15(-0.35%) |
Nov 24, 2009 | 44.67 | 44.67 | 44.17 | 44.47 | 1,228,073 | -0.29(-0.65%) |
Nov 23, 2009 | 44.63 | 45.03 | 44.55 | 44.76 | 732,405 | +0.59(+1.34%) |
Nov 20, 2009 | 44.04 | 44.43 | 43.96 | 44.17 | 754,916 | -0.24(-0.55%) |
Nov 19, 2009 | 44.88 | 44.93 | 44.24 | 44.41 | 807,645 | -0.77(-1.70%) |
Nov 18, 2009 | 44.92 | 45.24 | 44.74 | 45.18 | 866,457 | +0.32(+0.72%) |
Nov 17, 2009 | 44.64 | 44.88 | 44.41 | 44.85 | 626,540 | +0.15(+0.33%) |
Nov 16, 2009 | 44.70 | 45.21 | 44.47 | 44.71 | 811,574 | +0.45(+1.01%) |
Nov 13, 2009 | 44.39 | 44.55 | 43.92 | 44.26 | 1,031,220 | -0.23(-0.51%) |
Nov 12, 2009 | 45.06 | 45.49 | 44.34 | 44.49 | 1,137,751 | -0.73(-1.61%) |
Nov 11, 2009 | 45.11 | 45.78 | 44.97 | 45.22 | 1,793,501 | +0.53(+1.20%) |
Nov 10, 2009 | 44.73 | 45.06 | 44.32 | 44.68 | 1,237,524 | -0.15(-0.33%) |
Nov 09, 2009 | 43.88 | 44.92 | 43.74 | 44.83 | 1,319,394 | +1.40(+3.22%) |
Nov 06, 2009 | 42.91 | 43.58 | 42.76 | 43.43 | 1,682,795 | -0.15(-0.33%) |
Nov 05, 2009 | 42.75 | 43.63 | 42.52 | 43.58 | 1,293,338 | +1.17(+2.75%) |
Nov 04, 2009 | 43.55 | 43.66 | 42.34 | 42.41 | 2,060,439 | -0.49(-1.15%) |
Nov 03, 2009 | 42.23 | 43.05 | 42.00 | 42.90 | 1,361,509 | +0.04(+0.09%) |
Nov 02, 2009 | 42.77 | 43.53 | 41.70 | 42.86 | 1,806,398 | +0.33(+0.78%) |
Oct 30, 2009 | 44.30 | 44.30 | 42.33 | 42.53 | 2,128,009 | -2.06(-4.61%) |
Oct 29, 2009 | 43.71 | 44.62 | 43.32 | 44.59 | 1,560,012 | +1.55(+3.59%) |
Oct 28, 2009 | 44.13 | 44.23 | 42.91 | 43.04 | 1,816,758 | -1.24(-2.80%) |
Oct 27, 2009 | 44.42 | 44.66 | 43.93 | 44.28 | 1,885,352 | -0.19(-0.44%) |
Oct 26, 2009 | 45.70 | 45.73 | 44.20 | 44.47 | 1,635,552 | -1.21(-2.66%) |
Oct 23, 2009 | 45.82 | 45.88 | 45.36 | 45.69 | 1,784,270 | -0.49(-1.07%) |
Oct 22, 2009 | 45.20 | 46.29 | 45.06 | 46.18 | 1,929,433 | +1.08(+2.39%) |
Oct 21, 2009 | 45.88 | 46.59 | 45.06 | 45.11 | 1,111,293 | -0.91(-1.99%) |
Oct 20, 2009 | 46.12 | 46.19 | 45.90 | 46.02 | 730,860 | -0.15(-0.33%) |
Oct 19, 2009 | 46.22 | 46.41 | 45.76 | 46.17 | 771,863 | +0.00(+0.00%) |
Oct 16, 2009 | 46.42 | 46.51 | 46.09 | 46.17 | 1,067,433 | -1.08(-2.28%) |
Oct 15, 2009 | 47.06 | 47.28 | 46.80 | 47.25 | 778,574 | -0.44(-0.92%) |
Oct 14, 2009 | 47.02 | 47.75 | 46.81 | 47.69 | 1,227,924 | +1.47(+3.19%) |
Oct 13, 2009 | 46.27 | 46.39 | 45.66 | 46.21 | 1,012,843 | -0.29(-0.63%) |
Oct 12, 2009 | 46.17 | 46.55 | 46.08 | 46.51 | 509,627 | +0.45(+0.97%) |
Oct 09, 2009 | 45.57 | 46.09 | 45.47 | 46.06 | 884,295 | +0.43(+0.94%) |
Oct 08, 2009 | 45.92 | 46.12 | 45.48 | 45.63 | 821,569 | +0.08(+0.18%) |
Oct 07, 2009 | 44.86 | 45.61 | 44.73 | 45.55 | 1,392,332 | +0.58(+1.30%) |
Oct 06, 2009 | 44.94 | 45.39 | 44.42 | 44.97 | 1,129,877 | +0.52(+1.17%) |
Oct 05, 2009 | 43.56 | 44.52 | 43.56 | 44.45 | 1,015,769 | +1.37(+3.18%) |
Oct 02, 2009 | 42.39 | 43.51 | 42.26 | 43.08 | 1,069,323 | -0.06(-0.13%) |