Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.26 | 39.92 | 39.92 | 39.92 | 251,079 | -0.22(-0.55%) |
Dec 30, 2009 | 40.38 | 40.46 | 39.83 | 40.14 | 373,153 | -0.67(-1.63%) |
Dec 29, 2009 | 40.98 | 41.01 | 40.71 | 40.81 | 480,375 | -0.04(-0.10%) |
Dec 28, 2009 | 40.87 | 41.10 | 40.61 | 40.85 | 335,322 | +0.32(+0.80%) |
Dec 24, 2009 | 40.44 | 40.68 | 40.28 | 40.52 | 156,467 | +0.29(+0.73%) |
Dec 23, 2009 | 40.49 | 40.58 | 40.11 | 40.23 | 454,215 | +0.24(+0.59%) |
Dec 22, 2009 | 39.81 | 40.13 | 39.69 | 40.00 | 567,755 | +0.31(+0.78%) |
Dec 21, 2009 | 39.80 | 40.02 | 39.52 | 39.69 | 1,083,053 | +0.40(+1.01%) |
Dec 18, 2009 | 39.27 | 39.61 | 38.87 | 39.29 | 1,426,151 | +0.03(+0.08%) |
Dec 17, 2009 | 39.58 | 40.00 | 39.26 | 39.26 | 1,331,806 | -1.94(-4.71%) |
Dec 16, 2009 | 40.64 | 41.45 | 40.55 | 41.20 | 1,115,685 | +2.03(+5.18%) |
Dec 15, 2009 | 39.95 | 40.13 | 39.09 | 39.17 | 1,351,966 | -1.39(-3.42%) |
Dec 14, 2009 | 40.29 | 40.56 | 40.27 | 40.56 | 660,887 | +0.51(+1.28%) |
Dec 11, 2009 | 40.18 | 40.30 | 39.74 | 40.04 | 1,029,626 | -0.50(-1.22%) |
Dec 10, 2009 | 40.90 | 41.01 | 40.29 | 40.54 | 793,236 | +0.28(+0.69%) |
Dec 09, 2009 | 40.39 | 40.65 | 39.62 | 40.26 | 1,843,479 | -0.46(-1.14%) |
Dec 08, 2009 | 41.08 | 41.23 | 40.52 | 40.73 | 1,363,034 | -0.97(-2.34%) |
Dec 07, 2009 | 41.86 | 42.42 | 41.65 | 41.70 | 1,269,356 | -1.10(-2.58%) |
Dec 04, 2009 | 43.39 | 43.56 | 42.28 | 42.81 | 1,116,468 | +0.17(+0.40%) |
Dec 03, 2009 | 43.30 | 43.72 | 42.59 | 42.63 | 1,507,164 | +0.25(+0.59%) |
Dec 02, 2009 | 42.07 | 42.87 | 42.00 | 42.38 | 776,042 | -1.08(-2.49%) |
Dec 01, 2009 | 43.15 | 43.69 | 42.96 | 43.46 | 840,983 | +0.90(+2.12%) |
Nov 30, 2009 | 42.15 | 42.85 | 41.74 | 42.56 | 945,543 | +0.13(+0.31%) |
Nov 27, 2009 | 41.83 | 43.04 | 41.74 | 42.43 | 548,162 | -1.74(-3.93%) |
Nov 25, 2009 | 43.64 | 44.41 | 43.47 | 44.17 | 846,912 | -0.32(-0.71%) |
Nov 24, 2009 | 44.36 | 44.56 | 43.95 | 44.49 | 678,655 | -0.40(-0.89%) |
Nov 23, 2009 | 44.98 | 45.32 | 44.68 | 44.88 | 872,280 | +1.66(+3.83%) |
Nov 20, 2009 | 43.01 | 43.48 | 42.94 | 43.23 | 825,407 | -0.14(-0.32%) |
Nov 19, 2009 | 43.81 | 43.85 | 43.03 | 43.37 | 1,060,020 | -1.25(-2.80%) |
Nov 18, 2009 | 45.14 | 45.14 | 44.42 | 44.62 | 792,136 | -0.69(-1.52%) |
Nov 17, 2009 | 45.44 | 45.58 | 44.88 | 45.31 | 1,366,570 | -0.84(-1.81%) |
Nov 16, 2009 | 46.40 | 46.81 | 45.92 | 46.14 | 799,758 | +0.70(+1.54%) |
Nov 13, 2009 | 44.84 | 45.68 | 44.54 | 45.44 | 897,412 | +0.55(+1.23%) |
Nov 12, 2009 | 45.81 | 45.82 | 44.65 | 44.89 | 1,261,832 | -0.67(-1.46%) |
Nov 11, 2009 | 46.01 | 46.26 | 45.17 | 45.56 | 1,199,886 | -0.55(-1.20%) |
Nov 10, 2009 | 45.94 | 46.48 | 45.54 | 46.11 | 1,025,785 | -1.49(-3.14%) |
Nov 09, 2009 | 46.57 | 47.69 | 46.33 | 47.60 | 1,389,905 | +2.39(+5.28%) |
Nov 06, 2009 | 44.45 | 45.49 | 44.41 | 45.22 | 1,007,725 | +1.21(+2.75%) |
Nov 05, 2009 | 43.76 | 44.09 | 43.32 | 44.01 | 810,094 | +0.58(+1.33%) |
Nov 04, 2009 | 44.15 | 44.39 | 43.26 | 43.43 | 2,108,534 | -0.39(-0.89%) |
Nov 03, 2009 | 43.04 | 43.87 | 42.75 | 43.82 | 1,110,482 | -0.18(-0.41%) |
Nov 02, 2009 | 43.89 | 44.88 | 43.03 | 44.00 | 1,279,895 | +0.71(+1.65%) |
Oct 30, 2009 | 45.10 | 45.27 | 43.00 | 43.28 | 1,365,196 | -2.15(-4.74%) |
Oct 29, 2009 | 44.32 | 45.56 | 43.94 | 45.44 | 1,861,928 | +3.04(+7.16%) |
Oct 28, 2009 | 43.41 | 43.71 | 42.35 | 42.40 | 2,157,824 | -1.69(-3.83%) |
Oct 27, 2009 | 44.42 | 44.79 | 43.62 | 44.09 | 2,761,553 | +0.49(+1.12%) |
Oct 26, 2009 | 45.52 | 45.83 | 43.30 | 43.60 | 3,247,584 | -1.88(-4.12%) |
Oct 23, 2009 | 45.62 | 45.71 | 45.14 | 45.48 | 1,870,792 | -1.91(-4.03%) |
Oct 22, 2009 | 46.87 | 47.53 | 46.09 | 47.39 | 1,273,050 | -0.24(-0.51%) |
Oct 21, 2009 | 47.27 | 48.79 | 47.24 | 47.63 | 1,767,924 | -0.04(-0.09%) |
Oct 20, 2009 | 47.60 | 47.83 | 47.51 | 47.67 | 1,008,775 | -0.69(-1.43%) |
Oct 19, 2009 | 48.48 | 48.72 | 47.82 | 48.36 | 835,373 | +0.84(+1.78%) |
Oct 16, 2009 | 46.99 | 47.73 | 46.59 | 47.52 | 1,026,111 | -0.27(-0.56%) |
Oct 15, 2009 | 47.63 | 48.02 | 47.51 | 47.78 | 1,711,024 | -0.81(-1.67%) |
Oct 14, 2009 | 47.86 | 48.62 | 47.66 | 48.60 | 900,901 | +2.31(+5.00%) |
Oct 13, 2009 | 46.35 | 46.47 | 45.92 | 46.28 | 590,733 | -0.36(-0.77%) |
Oct 12, 2009 | 46.89 | 47.23 | 46.58 | 46.64 | 630,279 | +0.18(+0.38%) |
Oct 09, 2009 | 46.39 | 46.74 | 46.09 | 46.46 | 706,525 | -0.04(-0.09%) |
Oct 08, 2009 | 46.55 | 46.83 | 45.88 | 46.50 | 1,572,562 | -0.02(-0.05%) |
Oct 07, 2009 | 46.18 | 46.52 | 45.88 | 46.52 | 1,243,486 | +0.60(+1.31%) |
Oct 06, 2009 | 45.49 | 46.63 | 45.44 | 45.92 | 1,414,090 | +1.27(+2.86%) |
Oct 05, 2009 | 44.07 | 44.75 | 43.80 | 44.65 | 1,237,869 | +0.67(+1.53%) |
Oct 02, 2009 | 43.80 | 44.41 | 43.63 | 43.97 | 1,525,919 | -0.27(-0.61%) |