Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.35 | 38.03 | 38.03 | 38.03 | 196,700 | -0.27(-0.70%) |
Dec 30, 2009 | 38.16 | 38.45 | 38.06 | 38.30 | 129,716 | -0.04(-0.10%) |
Dec 29, 2009 | 38.61 | 38.61 | 38.10 | 38.34 | 118,987 | -0.22(-0.57%) |
Dec 28, 2009 | 39.05 | 39.05 | 38.27 | 38.56 | 190,479 | -0.53(-1.36%) |
Dec 24, 2009 | 39.07 | 39.11 | 38.81 | 39.09 | 115,672 | +0.00(+0.00%) |
Dec 23, 2009 | 39.28 | 39.55 | 38.97 | 39.09 | 136,938 | -0.16(-0.41%) |
Dec 22, 2009 | 39.01 | 39.64 | 38.29 | 39.25 | 199,884 | +0.25(+0.64%) |
Dec 21, 2009 | 37.66 | 39.22 | 37.59 | 39.00 | 310,488 | +1.36(+3.61%) |
Dec 18, 2009 | 37.87 | 37.87 | 37.37 | 37.64 | 382,776 | +0.08(+0.21%) |
Dec 17, 2009 | 37.42 | 38.05 | 37.06 | 37.56 | 427,843 | -0.53(-1.39%) |
Dec 16, 2009 | 37.33 | 38.24 | 37.17 | 38.09 | 309,661 | +0.89(+2.39%) |
Dec 15, 2009 | 36.08 | 37.27 | 36.08 | 37.20 | 741,174 | +0.95(+2.62%) |
Dec 14, 2009 | 36.33 | 37.41 | 36.01 | 36.25 | 352,065 | -0.85(-2.29%) |
Dec 11, 2009 | 38.76 | 38.94 | 36.90 | 37.10 | 721,279 | -1.64(-4.23%) |
Dec 10, 2009 | 38.91 | 39.59 | 38.66 | 38.74 | 175,306 | -0.11(-0.28%) |
Dec 09, 2009 | 38.05 | 39.13 | 38.05 | 38.85 | 176,645 | +0.65(+1.70%) |
Dec 08, 2009 | 38.00 | 38.40 | 37.92 | 38.20 | 350,446 | +0.00(+0.00%) |
Dec 07, 2009 | 38.50 | 38.50 | 38.16 | 38.20 | 181,719 | -0.29(-0.75%) |
Dec 04, 2009 | 38.84 | 38.84 | 37.80 | 38.49 | 188,830 | +0.40(+1.05%) |
Dec 03, 2009 | 38.57 | 39.36 | 38.04 | 38.09 | 209,097 | -0.22(-0.57%) |
Dec 02, 2009 | 37.99 | 38.84 | 37.99 | 38.31 | 259,108 | +0.32(+0.84%) |
Dec 01, 2009 | 37.47 | 38.65 | 37.47 | 37.99 | 370,409 | +0.60(+1.60%) |
Nov 30, 2009 | 37.63 | 37.78 | 36.90 | 37.39 | 326,276 | -0.41(-1.08%) |
Nov 27, 2009 | 37.96 | 38.43 | 37.07 | 37.80 | 248,304 | -0.59(-1.54%) |
Nov 25, 2009 | 39.34 | 39.42 | 38.32 | 38.39 | 392,287 | -0.87(-2.22%) |
Nov 24, 2009 | 39.23 | 39.63 | 39.00 | 39.26 | 148,986 | +0.16(+0.41%) |
Nov 23, 2009 | 40.00 | 40.15 | 39.01 | 39.10 | 258,140 | -0.65(-1.64%) |
Nov 20, 2009 | 39.62 | 40.12 | 39.32 | 39.75 | 483,665 | -0.06(-0.15%) |
Nov 19, 2009 | 39.71 | 39.99 | 39.02 | 39.81 | 369,977 | -0.25(-0.62%) |
Nov 18, 2009 | 40.85 | 40.98 | 39.79 | 40.06 | 502,257 | -0.98(-2.39%) |
Nov 17, 2009 | 42.00 | 42.55 | 40.59 | 41.04 | 748,019 | -0.88(-2.10%) |
Nov 16, 2009 | 42.68 | 43.04 | 41.45 | 41.92 | 579,987 | -0.52(-1.23%) |
Nov 13, 2009 | 43.02 | 43.36 | 42.33 | 42.44 | 536,282 | -0.96(-2.21%) |
Nov 12, 2009 | 43.53 | 43.74 | 42.90 | 43.40 | 329,714 | -0.34(-0.78%) |
Nov 11, 2009 | 43.90 | 44.06 | 42.71 | 43.74 | 295,916 | +0.42(+0.97%) |
Nov 10, 2009 | 43.49 | 44.00 | 42.76 | 43.32 | 477,333 | -0.49(-1.12%) |
Nov 09, 2009 | 44.96 | 45.14 | 43.09 | 43.81 | 820,685 | -1.01(-2.25%) |
Nov 06, 2009 | 42.55 | 45.12 | 42.41 | 44.82 | 830,791 | +2.27(+5.33%) |
Nov 05, 2009 | 40.88 | 42.79 | 40.56 | 42.55 | 922,061 | +2.01(+4.96%) |
Nov 04, 2009 | 41.89 | 42.02 | 40.28 | 40.54 | 566,808 | -1.57(-3.73%) |
Nov 03, 2009 | 39.64 | 42.32 | 39.31 | 42.11 | 1,144,162 | +2.29(+5.75%) |
Nov 02, 2009 | 38.27 | 39.98 | 37.84 | 39.82 | 1,043,211 | +2.04(+5.40%) |
Oct 30, 2009 | 38.08 | 38.76 | 37.65 | 37.78 | 534,478 | -0.54(-1.41%) |
Oct 29, 2009 | 35.44 | 39.33 | 35.44 | 38.32 | 2,328,132 | +3.97(+11.56%) |
Oct 28, 2009 | 34.63 | 34.69 | 34.12 | 34.35 | 495,939 | -0.44(-1.26%) |
Oct 27, 2009 | 34.48 | 35.05 | 33.76 | 34.79 | 391,076 | +0.46(+1.34%) |
Oct 26, 2009 | 35.93 | 36.59 | 34.20 | 34.33 | 520,870 | -1.67(-4.64%) |
Oct 23, 2009 | 35.65 | 37.20 | 35.30 | 36.00 | 375,756 | -0.73(-1.99%) |
Oct 22, 2009 | 36.20 | 36.98 | 35.86 | 36.73 | 470,365 | +0.61(+1.69%) |
Oct 21, 2009 | 35.86 | 37.55 | 35.37 | 36.12 | 854,801 | +0.10(+0.28%) |
Oct 20, 2009 | 36.00 | 36.18 | 35.72 | 36.02 | 420,062 | +0.11(+0.31%) |
Oct 19, 2009 | 35.72 | 36.12 | 35.23 | 35.91 | 443,475 | +0.40(+1.13%) |
Oct 16, 2009 | 35.76 | 35.99 | 35.10 | 35.51 | 429,156 | -0.41(-1.14%) |
Oct 15, 2009 | 36.12 | 36.55 | 35.60 | 35.92 | 328,015 | -0.39(-1.07%) |
Oct 14, 2009 | 36.16 | 36.45 | 35.10 | 36.31 | 514,147 | +0.45(+1.25%) |
Oct 13, 2009 | 36.36 | 36.36 | 35.50 | 35.86 | 262,663 | -0.36(-0.99%) |
Oct 12, 2009 | 36.50 | 36.61 | 36.13 | 36.22 | 350,769 | -0.50(-1.36%) |
Oct 09, 2009 | 36.76 | 37.59 | 36.53 | 36.72 | 502,257 | -0.24(-0.65%) |
Oct 08, 2009 | 39.14 | 39.15 | 36.51 | 36.96 | 1,297,433 | -2.04(-5.23%) |
Oct 07, 2009 | 39.25 | 39.56 | 38.80 | 39.00 | 293,742 | -0.41(-1.04%) |
Oct 06, 2009 | 40.17 | 40.48 | 38.80 | 39.41 | 849,685 | -0.77(-1.92%) |
Oct 05, 2009 | 39.66 | 40.50 | 39.23 | 40.18 | 831,516 | -0.96(-2.33%) |
Oct 02, 2009 | 41.63 | 41.95 | 41.09 | 41.14 | 316,261 | -0.73(-1.74%) |