Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.71 | 43.62 | 43.62 | 43.62 | 171,036 | -0.03(-0.08%) |
Dec 30, 2009 | 43.43 | 43.66 | 43.42 | 43.65 | 84,165 | +0.01(+0.02%) |
Dec 29, 2009 | 43.76 | 43.85 | 43.61 | 43.64 | 121,546 | -0.09(-0.20%) |
Dec 28, 2009 | 43.85 | 44.01 | 43.40 | 43.73 | 154,534 | -0.13(-0.30%) |
Dec 24, 2009 | 43.63 | 43.88 | 43.63 | 43.86 | 60,678 | +0.28(+0.63%) |
Dec 23, 2009 | 43.89 | 43.93 | 43.52 | 43.59 | 175,819 | -0.31(-0.70%) |
Dec 22, 2009 | 43.81 | 44.00 | 43.71 | 43.89 | 299,760 | +0.03(+0.07%) |
Dec 21, 2009 | 43.46 | 43.87 | 43.46 | 43.86 | 490,035 | +0.62(+1.43%) |
Dec 18, 2009 | 42.84 | 43.33 | 42.67 | 43.24 | 505,493 | +0.70(+1.64%) |
Dec 17, 2009 | 42.82 | 42.97 | 42.48 | 42.55 | 376,115 | -0.73(-1.69%) |
Dec 16, 2009 | 43.19 | 43.48 | 43.09 | 43.28 | 344,973 | +0.25(+0.59%) |
Dec 15, 2009 | 43.46 | 43.53 | 42.87 | 43.03 | 281,470 | -0.67(-1.54%) |
Dec 14, 2009 | 43.50 | 43.73 | 43.48 | 43.70 | 198,411 | +0.22(+0.50%) |
Dec 11, 2009 | 43.23 | 43.49 | 43.15 | 43.48 | 184,739 | +0.30(+0.70%) |
Dec 10, 2009 | 43.42 | 43.66 | 43.07 | 43.18 | 394,226 | -0.13(-0.30%) |
Dec 09, 2009 | 43.16 | 43.55 | 42.91 | 43.31 | 540,296 | +0.15(+0.36%) |
Dec 08, 2009 | 43.24 | 43.48 | 43.03 | 43.16 | 720,589 | -0.37(-0.86%) |
Dec 07, 2009 | 44.06 | 44.27 | 43.38 | 43.53 | 796,252 | -0.58(-1.33%) |
Dec 04, 2009 | 44.22 | 44.35 | 43.49 | 44.11 | 1,706,721 | +0.64(+1.48%) |
Dec 03, 2009 | 44.67 | 45.09 | 43.33 | 43.47 | 1,229,608 | -0.86(-1.94%) |
Dec 02, 2009 | 44.33 | 44.57 | 44.10 | 44.33 | 815,485 | -0.13(-0.29%) |
Dec 01, 2009 | 44.80 | 44.89 | 44.19 | 44.46 | 1,073,430 | +0.01(+0.02%) |
Nov 30, 2009 | 43.46 | 44.53 | 43.46 | 44.45 | 1,363,553 | +1.17(+2.70%) |
Nov 27, 2009 | 43.10 | 43.97 | 43.05 | 43.29 | 1,037,703 | -1.16(-2.61%) |
Nov 25, 2009 | 44.77 | 44.84 | 44.35 | 44.45 | 606,978 | -0.15(-0.35%) |
Nov 24, 2009 | 44.80 | 44.80 | 44.30 | 44.60 | 1,224,357 | -0.29(-0.65%) |
Nov 23, 2009 | 44.76 | 45.17 | 44.69 | 44.89 | 730,189 | +0.59(+1.34%) |
Nov 20, 2009 | 44.17 | 44.56 | 44.10 | 44.30 | 752,632 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.06 | 44.37 | 44.54 | 805,201 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.38 | 44.88 | 45.32 | 863,835 | +0.32(+0.72%) |
Nov 17, 2009 | 44.77 | 45.02 | 44.54 | 44.99 | 624,645 | +0.15(+0.33%) |
Nov 16, 2009 | 44.84 | 45.35 | 44.61 | 44.84 | 809,118 | +0.45(+1.01%) |
Nov 13, 2009 | 44.53 | 44.68 | 44.06 | 44.40 | 1,028,099 | -0.23(-0.51%) |
Nov 12, 2009 | 45.20 | 45.63 | 44.48 | 44.63 | 1,134,308 | -0.73(-1.61%) |
Nov 11, 2009 | 45.24 | 45.92 | 45.10 | 45.36 | 1,788,074 | +0.54(+1.20%) |
Nov 10, 2009 | 44.86 | 45.19 | 44.45 | 44.82 | 1,233,779 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.87 | 44.97 | 1,315,402 | +1.40(+3.23%) |
Nov 06, 2009 | 43.04 | 43.71 | 42.89 | 43.56 | 1,677,703 | -0.15(-0.33%) |
Nov 05, 2009 | 42.88 | 43.76 | 42.65 | 43.71 | 1,289,425 | +1.17(+2.75%) |
Nov 04, 2009 | 43.68 | 43.79 | 42.47 | 42.54 | 2,054,204 | -0.50(-1.15%) |
Nov 03, 2009 | 42.36 | 43.18 | 42.13 | 43.03 | 1,357,389 | +0.04(+0.09%) |
Nov 02, 2009 | 42.90 | 43.66 | 41.82 | 42.99 | 1,800,932 | +0.33(+0.78%) |
Oct 30, 2009 | 44.44 | 44.44 | 42.46 | 42.66 | 2,121,570 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.45 | 44.72 | 1,555,292 | +1.55(+3.59%) |
Oct 28, 2009 | 44.26 | 44.37 | 43.04 | 43.17 | 1,811,261 | -1.24(-2.80%) |
Oct 27, 2009 | 44.55 | 44.80 | 44.06 | 44.41 | 1,879,647 | -0.19(-0.44%) |
Oct 26, 2009 | 45.84 | 45.87 | 44.33 | 44.61 | 1,630,603 | -1.22(-2.66%) |
Oct 23, 2009 | 45.96 | 46.02 | 45.50 | 45.83 | 1,778,871 | -0.50(-1.07%) |
Oct 22, 2009 | 45.34 | 46.43 | 45.20 | 46.32 | 1,923,595 | +1.08(+2.39%) |
Oct 21, 2009 | 46.02 | 46.73 | 45.19 | 45.24 | 1,107,930 | -0.92(-1.99%) |
Oct 20, 2009 | 46.26 | 46.33 | 46.04 | 46.16 | 728,648 | -0.15(-0.33%) |
Oct 19, 2009 | 46.36 | 46.55 | 45.90 | 46.31 | 769,527 | +0.00(+0.00%) |
Oct 16, 2009 | 46.56 | 46.66 | 46.23 | 46.31 | 1,064,203 | -1.08(-2.28%) |
Oct 15, 2009 | 47.20 | 47.42 | 46.94 | 47.39 | 776,218 | -0.44(-0.92%) |
Oct 14, 2009 | 47.17 | 47.89 | 46.96 | 47.83 | 1,224,208 | +1.48(+3.19%) |
Oct 13, 2009 | 46.41 | 46.53 | 45.80 | 46.35 | 1,009,778 | -0.29(-0.63%) |
Oct 12, 2009 | 46.31 | 46.69 | 46.22 | 46.65 | 508,085 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.23 | 45.61 | 46.20 | 881,620 | +0.43(+0.94%) |
Oct 08, 2009 | 46.05 | 46.26 | 45.62 | 45.77 | 819,084 | +0.08(+0.18%) |
Oct 07, 2009 | 45.00 | 45.75 | 44.87 | 45.69 | 1,388,119 | +0.58(+1.30%) |
Oct 06, 2009 | 45.07 | 45.53 | 44.55 | 45.10 | 1,126,458 | +0.52(+1.17%) |
Oct 05, 2009 | 43.69 | 44.66 | 43.69 | 44.58 | 1,012,695 | +1.37(+3.18%) |
Oct 02, 2009 | 42.52 | 43.64 | 42.38 | 43.21 | 1,066,087 | -0.06(-0.13%) |