Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.34 | 37.80 | 37.80 | 37.80 | 556,516 | -0.53(-1.39%) |
Dec 30, 2009 | 38.28 | 38.47 | 38.17 | 38.34 | 558,013 | -0.12(-0.31%) |
Dec 29, 2009 | 38.45 | 38.57 | 38.29 | 38.45 | 484,646 | +0.11(+0.29%) |
Dec 28, 2009 | 38.47 | 38.47 | 38.15 | 38.34 | 677,056 | +0.00(+0.00%) |
Dec 24, 2009 | 38.21 | 38.34 | 38.10 | 38.34 | 502,518 | +0.29(+0.76%) |
Dec 23, 2009 | 38.02 | 38.25 | 37.79 | 38.06 | 945,833 | +0.14(+0.36%) |
Dec 22, 2009 | 38.03 | 38.26 | 37.86 | 37.92 | 1,302,537 | -0.08(-0.22%) |
Dec 21, 2009 | 37.92 | 38.24 | 37.84 | 38.01 | 908,379 | +0.09(+0.25%) |
Dec 18, 2009 | 38.07 | 38.14 | 37.53 | 37.91 | 1,971,202 | -0.01(-0.02%) |
Dec 17, 2009 | 38.10 | 38.23 | 37.84 | 37.92 | 1,053,497 | -0.58(-1.50%) |
Dec 16, 2009 | 38.28 | 38.58 | 38.08 | 38.50 | 1,351,246 | +0.34(+0.89%) |
Dec 15, 2009 | 38.54 | 38.57 | 38.07 | 38.16 | 1,196,006 | -0.35(-0.90%) |
Dec 14, 2009 | 38.32 | 38.54 | 38.23 | 38.51 | 866,297 | +0.20(+0.53%) |
Dec 11, 2009 | 38.75 | 38.94 | 38.01 | 38.30 | 1,033,771 | -0.32(-0.83%) |
Dec 10, 2009 | 38.41 | 38.72 | 38.41 | 38.62 | 1,168,334 | +0.41(+1.06%) |
Dec 09, 2009 | 37.83 | 38.25 | 37.50 | 38.22 | 996,072 | +0.48(+1.28%) |
Dec 08, 2009 | 37.81 | 38.06 | 37.56 | 37.73 | 1,236,339 | -0.36(-0.93%) |
Dec 07, 2009 | 38.38 | 38.45 | 37.81 | 38.09 | 1,236,952 | -0.25(-0.64%) |
Dec 04, 2009 | 38.68 | 39.09 | 38.15 | 38.34 | 1,590,031 | +0.09(+0.24%) |
Dec 03, 2009 | 38.76 | 39.06 | 38.22 | 38.24 | 1,098,639 | -0.59(-1.51%) |
Dec 02, 2009 | 38.64 | 38.91 | 38.53 | 38.83 | 1,064,504 | +0.26(+0.68%) |
Dec 01, 2009 | 38.29 | 38.62 | 38.23 | 38.56 | 1,576,156 | +0.48(+1.27%) |
Nov 30, 2009 | 37.73 | 38.11 | 37.41 | 38.08 | 1,286,497 | +0.39(+1.03%) |
Nov 27, 2009 | 37.66 | 38.06 | 37.42 | 37.69 | 576,053 | -0.71(-1.85%) |
Nov 25, 2009 | 38.26 | 38.58 | 38.05 | 38.40 | 1,112,761 | +0.16(+0.42%) |
Nov 24, 2009 | 38.79 | 38.79 | 38.09 | 38.24 | 1,151,586 | -0.46(-1.18%) |
Nov 23, 2009 | 38.53 | 39.07 | 38.48 | 38.70 | 893,224 | +0.30(+0.77%) |
Nov 20, 2009 | 38.29 | 38.51 | 38.12 | 38.40 | 1,240,806 | +0.00(+0.00%) |
Nov 19, 2009 | 38.68 | 38.73 | 38.20 | 38.40 | 1,159,194 | -0.57(-1.46%) |
Nov 18, 2009 | 39.28 | 39.35 | 38.80 | 38.97 | 1,040,737 | -0.34(-0.86%) |
Nov 17, 2009 | 39.14 | 39.33 | 39.01 | 39.31 | 1,307,133 | +0.18(+0.46%) |
Nov 16, 2009 | 39.07 | 39.15 | 38.84 | 39.13 | 1,895,807 | +0.19(+0.48%) |
Nov 13, 2009 | 38.79 | 39.28 | 38.58 | 38.95 | 1,307,301 | +0.33(+0.86%) |
Nov 12, 2009 | 39.07 | 39.32 | 38.51 | 38.62 | 1,506,993 | -0.59(-1.51%) |
Nov 11, 2009 | 39.58 | 39.73 | 39.08 | 39.21 | 1,268,816 | -0.12(-0.30%) |
Nov 10, 2009 | 39.10 | 39.46 | 39.01 | 39.33 | 1,093,727 | +0.20(+0.52%) |
Nov 09, 2009 | 38.54 | 39.12 | 38.51 | 39.12 | 1,233,019 | +0.81(+2.12%) |
Nov 06, 2009 | 38.03 | 38.47 | 37.84 | 38.31 | 1,278,136 | +0.03(+0.09%) |
Nov 05, 2009 | 37.84 | 38.34 | 37.72 | 38.28 | 1,279,701 | +0.69(+1.83%) |
Nov 04, 2009 | 37.75 | 38.16 | 37.53 | 37.59 | 1,758,133 | -0.15(-0.40%) |
Nov 03, 2009 | 37.06 | 37.95 | 37.00 | 37.74 | 2,427,449 | +0.39(+1.04%) |
Nov 02, 2009 | 37.44 | 37.75 | 36.79 | 37.35 | 1,744,100 | +0.08(+0.20%) |
Oct 30, 2009 | 37.87 | 38.14 | 37.18 | 37.28 | 2,077,537 | -0.68(-1.79%) |
Oct 29, 2009 | 37.78 | 38.09 | 37.42 | 37.95 | 2,180,973 | +0.52(+1.38%) |
Oct 28, 2009 | 37.95 | 38.30 | 37.36 | 37.44 | 2,489,718 | -0.68(-1.78%) |
Oct 27, 2009 | 39.55 | 39.68 | 37.86 | 38.12 | 2,805,195 | -0.83(-2.13%) |
Oct 26, 2009 | 39.13 | 39.76 | 38.68 | 38.95 | 1,887,623 | -0.14(-0.37%) |
Oct 23, 2009 | 39.19 | 39.35 | 38.99 | 39.09 | 1,902,455 | -0.20(-0.50%) |
Oct 22, 2009 | 38.91 | 39.51 | 38.82 | 39.29 | 1,128,914 | +0.39(+1.00%) |
Oct 21, 2009 | 39.11 | 39.71 | 38.78 | 38.90 | 1,508,197 | -0.25(-0.65%) |
Oct 20, 2009 | 39.01 | 39.17 | 38.94 | 39.15 | 1,433,821 | -0.35(-0.88%) |
Oct 19, 2009 | 39.29 | 39.68 | 39.13 | 39.50 | 1,071,726 | +0.25(+0.63%) |
Oct 16, 2009 | 39.17 | 39.53 | 39.11 | 39.25 | 1,911,745 | -0.08(-0.19%) |
Oct 15, 2009 | 39.34 | 39.51 | 39.05 | 39.33 | 1,447,161 | -0.16(-0.41%) |
Oct 14, 2009 | 39.64 | 39.64 | 39.08 | 39.49 | 1,405,516 | +0.39(+1.00%) |
Oct 13, 2009 | 38.95 | 39.23 | 38.83 | 39.10 | 1,038,036 | -0.01(-0.02%) |
Oct 12, 2009 | 39.39 | 39.44 | 38.92 | 39.11 | 1,139,909 | +0.15(+0.39%) |
Oct 09, 2009 | 39.08 | 39.24 | 38.64 | 38.95 | 2,076,493 | -0.07(-0.17%) |
Oct 08, 2009 | 38.92 | 39.37 | 38.90 | 39.02 | 1,687,884 | +0.45(+1.17%) |
Oct 07, 2009 | 38.85 | 38.96 | 38.34 | 38.57 | 1,495,740 | -0.31(-0.81%) |
Oct 06, 2009 | 38.96 | 39.11 | 38.55 | 38.89 | 1,195,308 | +0.36(+0.95%) |
Oct 05, 2009 | 38.07 | 38.53 | 37.95 | 38.52 | 1,572,397 | +0.45(+1.18%) |
Oct 02, 2009 | 38.19 | 38.49 | 37.99 | 38.07 | 2,289,518 | -0.23(-0.60%) |