Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.43 | 43.91 | 43.91 | 43.91 | 110,993 | -0.38(-0.86%) |
Dec 30, 2009 | 44.23 | 44.36 | 44.12 | 44.29 | 117,045 | -0.07(-0.16%) |
Dec 29, 2009 | 44.55 | 44.56 | 44.33 | 44.36 | 50,628 | -0.14(-0.31%) |
Dec 28, 2009 | 44.67 | 44.72 | 44.32 | 44.49 | 53,421 | -0.06(-0.14%) |
Dec 24, 2009 | 44.36 | 44.56 | 44.36 | 44.56 | 22,548 | -0.02(-0.04%) |
Dec 23, 2009 | 44.24 | 44.58 | 44.17 | 44.58 | 198,053 | +0.41(+0.92%) |
Dec 22, 2009 | 43.91 | 44.20 | 43.77 | 44.17 | 85,501 | +0.43(+0.97%) |
Dec 21, 2009 | 43.43 | 43.82 | 43.43 | 43.74 | 68,237 | +0.55(+1.28%) |
Dec 18, 2009 | 43.05 | 43.26 | 42.74 | 43.19 | 127,016 | +0.32(+0.74%) |
Dec 17, 2009 | 43.04 | 43.12 | 42.77 | 42.87 | 99,341 | -0.46(-1.07%) |
Dec 16, 2009 | 43.21 | 43.52 | 43.21 | 43.34 | 85,416 | +0.30(+0.69%) |
Dec 15, 2009 | 42.81 | 43.20 | 42.81 | 43.04 | 43,809 | -0.01(-0.02%) |
Dec 14, 2009 | 42.90 | 43.05 | 42.84 | 43.05 | 51,993 | +0.72(+1.69%) |
Dec 11, 2009 | 42.35 | 42.38 | 42.07 | 42.33 | 45,458 | +0.19(+0.45%) |
Dec 10, 2009 | 42.07 | 42.31 | 42.05 | 42.14 | 58,791 | +0.36(+0.87%) |
Dec 09, 2009 | 41.68 | 41.87 | 41.27 | 41.78 | 37,322 | +0.08(+0.20%) |
Dec 08, 2009 | 41.71 | 41.94 | 41.33 | 41.70 | 51,376 | -0.36(-0.86%) |
Dec 07, 2009 | 42.01 | 42.28 | 41.96 | 42.06 | 51,716 | +0.01(+0.02%) |
Dec 04, 2009 | 42.34 | 42.58 | 41.53 | 42.05 | 104,080 | +0.41(+0.98%) |
Dec 03, 2009 | 42.20 | 42.40 | 41.63 | 41.64 | 37,774 | -0.40(-0.95%) |
Dec 02, 2009 | 41.77 | 42.33 | 41.77 | 42.04 | 68,706 | +0.18(+0.43%) |
Dec 01, 2009 | 41.47 | 41.99 | 41.47 | 41.86 | 42,876 | +0.72(+1.76%) |
Nov 30, 2009 | 41.16 | 41.18 | 40.75 | 41.14 | 92,048 | -0.04(-0.11%) |
Nov 27, 2009 | 40.38 | 41.48 | 40.38 | 41.18 | 22,654 | -0.77(-1.83%) |
Nov 25, 2009 | 41.64 | 41.95 | 41.50 | 41.95 | 49,688 | +0.42(+1.00%) |
Nov 24, 2009 | 41.55 | 41.61 | 41.20 | 41.53 | 68,445 | -0.02(-0.04%) |
Nov 23, 2009 | 41.61 | 41.97 | 41.42 | 41.55 | 64,063 | +0.44(+1.08%) |
Nov 20, 2009 | 41.14 | 41.18 | 40.86 | 41.11 | 51,043 | -0.25(-0.61%) |
Nov 19, 2009 | 41.82 | 41.82 | 41.05 | 41.36 | 56,946 | -0.81(-1.91%) |
Nov 18, 2009 | 42.52 | 42.52 | 41.99 | 42.17 | 54,891 | -0.34(-0.81%) |
Nov 17, 2009 | 42.45 | 42.51 | 42.19 | 42.51 | 76,309 | -0.12(-0.28%) |
Nov 16, 2009 | 42.30 | 42.79 | 42.18 | 42.63 | 36,425 | +0.66(+1.58%) |
Nov 13, 2009 | 41.68 | 42.08 | 41.49 | 41.97 | 106,982 | +0.35(+0.85%) |
Nov 12, 2009 | 42.11 | 42.28 | 41.53 | 41.61 | 81,790 | -0.54(-1.29%) |
Nov 11, 2009 | 42.33 | 42.52 | 41.95 | 42.16 | 56,676 | +0.22(+0.52%) |
Nov 10, 2009 | 41.89 | 42.14 | 41.74 | 41.94 | 36,072 | +0.01(+0.02%) |
Nov 09, 2009 | 41.37 | 41.98 | 41.37 | 41.93 | 59,807 | +0.88(+2.14%) |
Nov 06, 2009 | 40.75 | 41.21 | 40.63 | 41.05 | 82,897 | +0.01(+0.02%) |
Nov 05, 2009 | 40.54 | 41.04 | 40.42 | 41.04 | 72,190 | +0.91(+2.28%) |
Nov 04, 2009 | 40.31 | 40.76 | 40.13 | 40.13 | 104,497 | +0.05(+0.11%) |
Nov 03, 2009 | 39.49 | 40.11 | 39.25 | 40.08 | 90,236 | +0.37(+0.93%) |
Nov 02, 2009 | 39.55 | 40.18 | 39.18 | 39.71 | 111,960 | +0.22(+0.55%) |
Oct 30, 2009 | 40.55 | 40.73 | 39.43 | 39.50 | 134,221 | -1.22(-3.00%) |
Oct 29, 2009 | 40.04 | 40.77 | 40.04 | 40.72 | 47,848 | +0.99(+2.48%) |
Oct 28, 2009 | 40.97 | 40.97 | 39.72 | 39.73 | 98,540 | -1.36(-3.31%) |
Oct 27, 2009 | 41.64 | 41.74 | 41.01 | 41.09 | 95,658 | -0.44(-1.07%) |
Oct 26, 2009 | 42.00 | 42.57 | 41.45 | 41.53 | 140,611 | -0.37(-0.89%) |
Oct 23, 2009 | 42.06 | 42.13 | 41.82 | 41.90 | 145,010 | -0.59(-1.39%) |
Oct 22, 2009 | 42.15 | 42.66 | 41.75 | 42.49 | 106,630 | +0.32(+0.75%) |
Oct 21, 2009 | 42.54 | 43.05 | 42.18 | 42.18 | 101,102 | -0.44(-1.04%) |
Oct 20, 2009 | 42.34 | 42.63 | 42.33 | 42.62 | 105,945 | -0.36(-0.84%) |
Oct 19, 2009 | 42.52 | 43.05 | 42.38 | 42.98 | 85,521 | +0.52(+1.22%) |
Oct 16, 2009 | 42.47 | 42.61 | 42.14 | 42.47 | 86,152 | -0.28(-0.66%) |
Oct 15, 2009 | 42.35 | 42.75 | 42.31 | 42.75 | 62,117 | +0.14(+0.34%) |
Oct 14, 2009 | 42.35 | 42.62 | 42.16 | 42.60 | 68,513 | +0.73(+1.75%) |
Oct 13, 2009 | 41.90 | 42.00 | 41.57 | 41.87 | 82,497 | -0.05(-0.13%) |
Oct 12, 2009 | 42.19 | 42.22 | 41.73 | 41.92 | 68,440 | +0.19(+0.46%) |
Oct 09, 2009 | 41.52 | 41.78 | 41.37 | 41.73 | 76,608 | +0.26(+0.63%) |
Oct 08, 2009 | 41.23 | 41.64 | 41.07 | 41.47 | 149,626 | +0.54(+1.33%) |
Oct 07, 2009 | 40.88 | 41.03 | 40.67 | 40.93 | 154,955 | +0.04(+0.09%) |
Oct 06, 2009 | 40.61 | 41.16 | 40.55 | 40.89 | 111,187 | +0.64(+1.60%) |
Oct 05, 2009 | 39.63 | 40.33 | 39.57 | 40.25 | 103,801 | +0.76(+1.93%) |
Oct 02, 2009 | 39.37 | 39.84 | 39.27 | 39.49 | 88,946 | -0.25(-0.64%) |