Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.19 | 40.92 | 40.92 | 40.92 | 45,009 | -0.07(-0.17%) |
Dec 30, 2009 | 41.06 | 41.09 | 40.82 | 40.99 | 75,923 | -0.24(-0.59%) |
Dec 29, 2009 | 41.48 | 41.61 | 41.06 | 41.24 | 122,195 | +0.32(+0.79%) |
Dec 28, 2009 | 40.93 | 41.13 | 40.73 | 40.91 | 166,216 | +0.42(+1.05%) |
Dec 24, 2009 | 40.57 | 40.66 | 40.36 | 40.49 | 52,491 | +0.16(+0.39%) |
Dec 23, 2009 | 40.01 | 40.61 | 39.88 | 40.33 | 244,339 | +0.47(+1.18%) |
Dec 22, 2009 | 39.98 | 40.21 | 39.78 | 39.86 | 188,553 | -0.12(-0.30%) |
Dec 21, 2009 | 39.78 | 40.11 | 39.71 | 39.98 | 128,969 | +0.17(+0.43%) |
Dec 18, 2009 | 40.22 | 40.36 | 39.52 | 39.80 | 395,555 | -0.64(-1.59%) |
Dec 17, 2009 | 40.73 | 40.74 | 40.28 | 40.45 | 167,980 | -1.30(-3.11%) |
Dec 16, 2009 | 41.40 | 41.94 | 41.30 | 41.75 | 348,636 | +0.50(+1.20%) |
Dec 15, 2009 | 41.39 | 41.46 | 41.17 | 41.25 | 123,058 | -0.42(-1.02%) |
Dec 14, 2009 | 41.64 | 41.80 | 41.64 | 41.68 | 171,488 | +0.53(+1.28%) |
Dec 11, 2009 | 41.09 | 41.28 | 40.84 | 41.15 | 117,816 | +0.50(+1.22%) |
Dec 10, 2009 | 40.65 | 40.88 | 40.35 | 40.65 | 93,330 | +0.25(+0.62%) |
Dec 09, 2009 | 40.62 | 40.72 | 40.10 | 40.40 | 154,410 | +0.17(+0.41%) |
Dec 08, 2009 | 40.66 | 40.76 | 39.96 | 40.24 | 327,375 | -1.05(-2.55%) |
Dec 07, 2009 | 41.05 | 42.15 | 41.01 | 41.29 | 280,316 | -0.11(-0.27%) |
Dec 04, 2009 | 42.10 | 42.15 | 40.91 | 41.40 | 512,488 | +0.00(+0.00%) |
Dec 03, 2009 | 42.01 | 42.23 | 41.25 | 41.40 | 219,554 | -0.47(-1.13%) |
Dec 02, 2009 | 41.55 | 42.05 | 41.40 | 41.87 | 689,488 | +0.78(+1.89%) |
Dec 01, 2009 | 40.11 | 41.16 | 40.11 | 41.09 | 580,226 | +1.54(+3.90%) |
Nov 30, 2009 | 39.90 | 40.15 | 38.94 | 39.55 | 421,511 | -0.70(-1.74%) |
Nov 27, 2009 | 38.80 | 41.06 | 38.76 | 40.25 | 1,016,247 | -0.99(-2.40%) |
Nov 25, 2009 | 40.87 | 41.33 | 40.73 | 41.24 | 442,604 | +0.88(+2.18%) |
Nov 24, 2009 | 40.38 | 40.50 | 40.12 | 40.36 | 308,053 | +0.00(+0.00%) |
Nov 23, 2009 | 40.43 | 40.65 | 40.08 | 40.36 | 577,267 | +0.51(+1.28%) |
Nov 20, 2009 | 39.51 | 40.10 | 39.51 | 39.85 | 957,553 | +0.05(+0.14%) |
Nov 19, 2009 | 39.92 | 40.03 | 39.25 | 39.80 | 936,512 | -0.62(-1.54%) |
Nov 18, 2009 | 40.41 | 40.71 | 40.09 | 40.42 | 502,529 | +0.24(+0.59%) |
Nov 17, 2009 | 40.04 | 40.47 | 39.35 | 40.18 | 447,902 | -0.44(-1.08%) |
Nov 16, 2009 | 39.95 | 40.74 | 39.94 | 40.62 | 531,613 | +1.09(+2.75%) |
Nov 13, 2009 | 39.19 | 39.55 | 38.91 | 39.54 | 717,924 | +1.57(+4.14%) |
Nov 12, 2009 | 37.19 | 38.29 | 37.11 | 37.96 | 2,665,389 | -0.29(-0.76%) |
Nov 11, 2009 | 37.50 | 38.33 | 37.43 | 38.26 | 539,327 | +0.25(+0.66%) |
Nov 10, 2009 | 38.00 | 38.18 | 37.68 | 38.00 | 550,219 | -1.10(-2.82%) |
Nov 09, 2009 | 38.59 | 39.18 | 38.50 | 39.10 | 117,900 | +1.06(+2.79%) |
Nov 06, 2009 | 38.16 | 38.33 | 37.75 | 38.04 | 322,002 | -0.17(-0.45%) |
Nov 05, 2009 | 37.59 | 38.22 | 37.28 | 38.22 | 216,760 | +0.95(+2.55%) |
Nov 04, 2009 | 37.17 | 37.54 | 37.08 | 37.26 | 268,822 | +0.21(+0.57%) |
Nov 03, 2009 | 36.60 | 37.22 | 36.40 | 37.05 | 311,861 | -0.94(-2.48%) |
Nov 02, 2009 | 37.67 | 38.24 | 37.20 | 38.00 | 271,293 | +0.89(+2.40%) |
Oct 30, 2009 | 38.39 | 38.41 | 36.87 | 37.11 | 235,729 | -1.34(-3.50%) |
Oct 29, 2009 | 37.83 | 38.91 | 37.82 | 38.45 | 960,409 | +1.10(+2.95%) |
Oct 28, 2009 | 37.91 | 37.98 | 37.15 | 37.35 | 218,375 | -0.72(-1.88%) |
Oct 27, 2009 | 38.35 | 38.59 | 37.80 | 38.07 | 302,240 | -0.86(-2.20%) |
Oct 26, 2009 | 39.66 | 39.90 | 38.86 | 38.92 | 247,941 | -0.83(-2.10%) |
Oct 23, 2009 | 40.07 | 40.09 | 39.64 | 39.76 | 419,032 | -1.38(-3.35%) |
Oct 22, 2009 | 39.92 | 41.32 | 39.75 | 41.13 | 1,031,948 | +1.21(+3.03%) |
Oct 21, 2009 | 39.45 | 40.76 | 39.45 | 39.92 | 580,892 | +0.48(+1.22%) |
Oct 20, 2009 | 39.22 | 39.46 | 39.14 | 39.44 | 456,441 | -0.82(-2.03%) |
Oct 19, 2009 | 39.78 | 40.82 | 39.64 | 40.26 | 237,868 | +0.79(+1.99%) |
Oct 16, 2009 | 39.28 | 39.52 | 38.70 | 39.47 | 609,082 | +0.30(+0.76%) |
Oct 15, 2009 | 38.29 | 39.29 | 38.29 | 39.18 | 177,415 | +0.20(+0.52%) |
Oct 14, 2009 | 38.70 | 39.25 | 38.23 | 38.97 | 219,762 | +1.57(+4.21%) |
Oct 13, 2009 | 37.34 | 37.56 | 36.89 | 37.40 | 127,676 | -0.28(-0.73%) |
Oct 12, 2009 | 37.71 | 37.82 | 37.52 | 37.67 | 27,730 | +0.24(+0.65%) |
Oct 09, 2009 | 37.65 | 37.89 | 36.97 | 37.43 | 231,681 | -0.47(-1.25%) |
Oct 08, 2009 | 37.57 | 37.96 | 37.56 | 37.90 | 462,866 | +1.16(+3.15%) |
Oct 07, 2009 | 36.34 | 37.04 | 36.28 | 36.75 | 200,568 | +0.05(+0.13%) |
Oct 06, 2009 | 36.11 | 36.97 | 36.05 | 36.70 | 232,822 | +0.99(+2.78%) |
Oct 05, 2009 | 34.94 | 35.82 | 34.92 | 35.71 | 635,877 | +1.10(+3.18%) |
Oct 02, 2009 | 34.17 | 34.99 | 34.15 | 34.61 | 509,456 | -0.84(-2.37%) |