Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.72 | 43.63 | 43.63 | 43.63 | 171,003 | -0.03(-0.08%) |
Dec 30, 2009 | 43.44 | 43.67 | 43.42 | 43.66 | 84,148 | +0.01(+0.02%) |
Dec 29, 2009 | 43.77 | 43.86 | 43.62 | 43.65 | 121,523 | -0.09(-0.20%) |
Dec 28, 2009 | 43.86 | 44.02 | 43.41 | 43.74 | 154,503 | -0.13(-0.30%) |
Dec 24, 2009 | 43.64 | 43.89 | 43.64 | 43.87 | 60,666 | +0.28(+0.63%) |
Dec 23, 2009 | 43.90 | 43.94 | 43.53 | 43.59 | 175,785 | -0.31(-0.70%) |
Dec 22, 2009 | 43.82 | 44.01 | 43.72 | 43.90 | 299,701 | +0.03(+0.07%) |
Dec 21, 2009 | 43.47 | 43.88 | 43.47 | 43.87 | 489,940 | +0.62(+1.43%) |
Dec 18, 2009 | 42.85 | 43.33 | 42.68 | 43.25 | 505,394 | +0.70(+1.64%) |
Dec 17, 2009 | 42.83 | 42.98 | 42.49 | 42.55 | 376,042 | -0.73(-1.69%) |
Dec 16, 2009 | 43.20 | 43.49 | 43.10 | 43.29 | 344,906 | +0.25(+0.59%) |
Dec 15, 2009 | 43.47 | 43.54 | 42.88 | 43.03 | 281,415 | -0.67(-1.54%) |
Dec 14, 2009 | 43.50 | 43.74 | 43.49 | 43.71 | 198,372 | +0.22(+0.50%) |
Dec 11, 2009 | 43.24 | 43.50 | 43.16 | 43.49 | 184,703 | +0.30(+0.70%) |
Dec 10, 2009 | 43.42 | 43.67 | 43.08 | 43.19 | 394,150 | -0.13(-0.30%) |
Dec 09, 2009 | 43.16 | 43.55 | 42.92 | 43.32 | 540,191 | +0.15(+0.36%) |
Dec 08, 2009 | 43.25 | 43.49 | 43.03 | 43.16 | 720,449 | -0.37(-0.86%) |
Dec 07, 2009 | 44.07 | 44.28 | 43.39 | 43.54 | 796,096 | -0.58(-1.33%) |
Dec 04, 2009 | 44.23 | 44.36 | 43.50 | 44.12 | 1,706,389 | +0.64(+1.48%) |
Dec 03, 2009 | 44.67 | 45.10 | 43.34 | 43.48 | 1,229,368 | -0.86(-1.94%) |
Dec 02, 2009 | 44.34 | 44.58 | 44.11 | 44.34 | 815,327 | -0.13(-0.29%) |
Dec 01, 2009 | 44.80 | 44.89 | 44.20 | 44.47 | 1,073,221 | +0.01(+0.02%) |
Nov 30, 2009 | 43.47 | 44.54 | 43.47 | 44.46 | 1,363,288 | +1.17(+2.70%) |
Nov 27, 2009 | 43.11 | 43.98 | 43.06 | 43.29 | 1,037,501 | -1.16(-2.61%) |
Nov 25, 2009 | 44.78 | 44.85 | 44.36 | 44.46 | 606,860 | -0.15(-0.35%) |
Nov 24, 2009 | 44.81 | 44.81 | 44.31 | 44.61 | 1,224,119 | -0.29(-0.65%) |
Nov 23, 2009 | 44.77 | 45.18 | 44.70 | 44.90 | 730,046 | +0.59(+1.34%) |
Nov 20, 2009 | 44.18 | 44.57 | 44.11 | 44.31 | 752,485 | -0.24(-0.55%) |
Nov 19, 2009 | 45.02 | 45.07 | 44.38 | 44.55 | 805,044 | -0.77(-1.70%) |
Nov 18, 2009 | 45.06 | 45.39 | 44.89 | 45.32 | 863,667 | +0.32(+0.72%) |
Nov 17, 2009 | 44.78 | 45.02 | 44.55 | 45.00 | 624,523 | +0.15(+0.33%) |
Nov 16, 2009 | 44.85 | 45.36 | 44.62 | 44.85 | 808,960 | +0.45(+1.01%) |
Nov 13, 2009 | 44.54 | 44.69 | 44.07 | 44.41 | 1,027,899 | -0.23(-0.51%) |
Nov 12, 2009 | 45.21 | 45.64 | 44.49 | 44.63 | 1,134,087 | -0.73(-1.61%) |
Nov 11, 2009 | 45.25 | 45.93 | 45.11 | 45.37 | 1,787,726 | +0.54(+1.20%) |
Nov 10, 2009 | 44.87 | 45.20 | 44.46 | 44.83 | 1,233,539 | -0.15(-0.33%) |
Nov 09, 2009 | 44.02 | 45.06 | 43.88 | 44.98 | 1,315,146 | +1.41(+3.23%) |
Nov 06, 2009 | 43.05 | 43.72 | 42.90 | 43.57 | 1,677,376 | -0.15(-0.33%) |
Nov 05, 2009 | 42.89 | 43.77 | 42.66 | 43.72 | 1,289,174 | +1.17(+2.75%) |
Nov 04, 2009 | 43.69 | 43.80 | 42.47 | 42.55 | 2,053,804 | -0.50(-1.15%) |
Nov 03, 2009 | 42.37 | 43.19 | 42.14 | 43.04 | 1,357,124 | +0.04(+0.09%) |
Nov 02, 2009 | 42.91 | 43.67 | 41.83 | 43.00 | 1,800,581 | +0.33(+0.78%) |
Oct 30, 2009 | 44.45 | 44.45 | 42.47 | 42.67 | 2,121,157 | -2.06(-4.61%) |
Oct 29, 2009 | 43.85 | 44.76 | 43.46 | 44.73 | 1,554,989 | +1.55(+3.59%) |
Oct 28, 2009 | 44.27 | 44.37 | 43.05 | 43.18 | 1,810,908 | -1.24(-2.80%) |
Oct 27, 2009 | 44.56 | 44.80 | 44.07 | 44.42 | 1,879,281 | -0.20(-0.44%) |
Oct 26, 2009 | 45.84 | 45.88 | 44.34 | 44.62 | 1,630,286 | -1.22(-2.66%) |
Oct 23, 2009 | 45.97 | 46.03 | 45.51 | 45.84 | 1,778,524 | -0.50(-1.07%) |
Oct 22, 2009 | 45.35 | 46.44 | 45.21 | 46.33 | 1,923,220 | +1.08(+2.39%) |
Oct 21, 2009 | 46.03 | 46.74 | 45.20 | 45.25 | 1,107,714 | -0.92(-1.99%) |
Oct 20, 2009 | 46.27 | 46.34 | 46.05 | 46.17 | 728,506 | -0.15(-0.33%) |
Oct 19, 2009 | 46.37 | 46.56 | 45.91 | 46.32 | 769,377 | +0.00(+0.00%) |
Oct 16, 2009 | 46.57 | 46.66 | 46.23 | 46.32 | 1,063,996 | -1.08(-2.28%) |
Oct 15, 2009 | 47.21 | 47.43 | 46.95 | 47.40 | 776,067 | -0.44(-0.92%) |
Oct 14, 2009 | 47.18 | 47.90 | 46.97 | 47.84 | 1,223,970 | +1.48(+3.19%) |
Oct 13, 2009 | 46.42 | 46.54 | 45.81 | 46.36 | 1,009,581 | -0.29(-0.63%) |
Oct 12, 2009 | 46.32 | 46.70 | 46.23 | 46.66 | 507,986 | +0.45(+0.97%) |
Oct 09, 2009 | 45.71 | 46.24 | 45.62 | 46.21 | 881,448 | +0.43(+0.94%) |
Oct 08, 2009 | 46.06 | 46.27 | 45.62 | 45.78 | 818,924 | +0.08(+0.18%) |
Oct 07, 2009 | 45.01 | 45.75 | 44.88 | 45.70 | 1,387,848 | +0.58(+1.30%) |
Oct 06, 2009 | 45.08 | 45.54 | 44.56 | 45.11 | 1,126,239 | +0.52(+1.17%) |
Oct 05, 2009 | 43.70 | 44.67 | 43.70 | 44.59 | 1,012,498 | +1.37(+3.18%) |
Oct 02, 2009 | 42.53 | 43.65 | 42.39 | 43.22 | 1,065,879 | -0.06(-0.13%) |