Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.60 | 39.73 | 39.73 | 39.73 | 2,378,664 | -0.66(-1.62%) |
Dec 30, 2009 | 40.32 | 40.75 | 40.11 | 40.39 | 738,311 | -0.22(-0.54%) |
Dec 29, 2009 | 41.60 | 41.74 | 40.57 | 40.60 | 827,938 | -0.95(-2.28%) |
Dec 28, 2009 | 42.00 | 42.16 | 41.34 | 41.55 | 668,983 | -0.13(-0.31%) |
Dec 24, 2009 | 41.58 | 41.77 | 41.28 | 41.68 | 266,583 | +0.31(+0.75%) |
Dec 23, 2009 | 41.32 | 41.58 | 40.93 | 41.37 | 515,405 | +0.38(+0.93%) |
Dec 22, 2009 | 40.73 | 41.01 | 40.40 | 40.99 | 812,528 | +0.55(+1.35%) |
Dec 21, 2009 | 39.96 | 40.70 | 39.94 | 40.44 | 1,088,519 | +0.82(+2.07%) |
Dec 18, 2009 | 39.42 | 39.79 | 39.22 | 39.62 | 2,204,243 | +0.67(+1.71%) |
Dec 17, 2009 | 38.10 | 39.05 | 37.90 | 38.95 | 1,628,553 | +0.45(+1.16%) |
Dec 16, 2009 | 38.01 | 38.53 | 37.66 | 38.51 | 1,554,894 | +0.71(+1.88%) |
Dec 15, 2009 | 37.25 | 37.92 | 37.20 | 37.80 | 1,847,436 | +0.39(+1.05%) |
Dec 14, 2009 | 38.27 | 38.43 | 37.36 | 37.41 | 4,140,002 | +2.46(+7.04%) |
Dec 11, 2009 | 34.20 | 35.07 | 34.12 | 34.94 | 2,066,147 | +0.91(+2.68%) |
Dec 10, 2009 | 33.62 | 34.41 | 33.42 | 34.03 | 1,521,792 | +0.67(+1.99%) |
Dec 09, 2009 | 34.05 | 34.13 | 32.90 | 33.37 | 1,704,355 | -0.46(-1.35%) |
Dec 08, 2009 | 34.72 | 34.84 | 33.73 | 33.82 | 1,324,653 | -1.27(-3.61%) |
Dec 07, 2009 | 34.39 | 35.83 | 34.31 | 35.09 | 1,964,036 | +0.42(+1.21%) |
Dec 04, 2009 | 35.06 | 35.67 | 33.96 | 34.67 | 1,810,963 | +0.33(+0.96%) |
Dec 03, 2009 | 35.22 | 35.46 | 34.26 | 34.34 | 1,343,090 | -0.92(-2.61%) |
Dec 02, 2009 | 35.56 | 35.92 | 34.87 | 35.26 | 1,366,573 | -0.50(-1.40%) |
Dec 01, 2009 | 35.22 | 35.91 | 35.22 | 35.76 | 1,139,180 | +0.86(+2.45%) |
Nov 30, 2009 | 34.63 | 35.53 | 34.41 | 34.91 | 1,082,414 | +0.11(+0.31%) |
Nov 27, 2009 | 34.91 | 35.17 | 34.23 | 34.80 | 428,409 | -1.28(-3.54%) |
Nov 25, 2009 | 34.91 | 36.14 | 34.59 | 36.07 | 974,826 | +1.34(+3.86%) |
Nov 24, 2009 | 34.86 | 34.92 | 33.64 | 34.73 | 2,172,577 | -0.14(-0.39%) |
Nov 23, 2009 | 35.42 | 36.17 | 34.72 | 34.87 | 1,642,252 | +0.04(+0.10%) |
Nov 20, 2009 | 35.09 | 35.10 | 34.17 | 34.84 | 1,417,352 | -0.53(-1.49%) |
Nov 19, 2009 | 36.07 | 36.20 | 34.96 | 35.36 | 1,199,807 | -1.08(-2.98%) |
Nov 18, 2009 | 36.98 | 37.10 | 36.31 | 36.45 | 1,132,136 | -0.40(-1.09%) |
Nov 17, 2009 | 37.14 | 37.19 | 36.59 | 36.85 | 1,238,722 | -0.38(-1.03%) |
Nov 16, 2009 | 36.78 | 37.53 | 36.65 | 37.23 | 875,234 | +0.90(+2.48%) |
Nov 13, 2009 | 36.04 | 36.69 | 35.72 | 36.33 | 1,060,380 | +0.30(+0.83%) |
Nov 12, 2009 | 36.97 | 37.40 | 35.75 | 36.03 | 1,575,340 | -1.15(-3.09%) |
Nov 11, 2009 | 37.86 | 38.06 | 36.84 | 37.18 | 1,019,607 | -0.23(-0.61%) |
Nov 10, 2009 | 37.54 | 37.79 | 36.74 | 37.41 | 661,037 | -0.28(-0.75%) |
Nov 09, 2009 | 37.08 | 37.72 | 37.00 | 37.69 | 889,354 | +1.17(+3.19%) |
Nov 06, 2009 | 36.61 | 37.45 | 36.13 | 36.52 | 1,427,346 | +0.11(+0.30%) |
Nov 05, 2009 | 36.64 | 37.03 | 36.02 | 36.41 | 1,491,401 | +0.11(+0.30%) |
Nov 04, 2009 | 36.63 | 37.10 | 36.13 | 36.30 | 1,969,222 | +0.17(+0.48%) |
Nov 03, 2009 | 34.91 | 36.21 | 34.56 | 36.13 | 1,770,155 | +0.62(+1.75%) |
Nov 02, 2009 | 35.59 | 36.24 | 34.72 | 35.51 | 2,012,103 | +0.45(+1.27%) |
Oct 30, 2009 | 37.24 | 37.28 | 34.74 | 35.06 | 2,139,937 | -2.40(-6.40%) |
Oct 29, 2009 | 36.84 | 37.98 | 36.78 | 37.46 | 2,112,837 | +1.15(+3.16%) |
Oct 28, 2009 | 37.96 | 38.35 | 36.10 | 36.31 | 2,812,182 | -2.01(-5.26%) |
Oct 27, 2009 | 38.56 | 39.01 | 37.54 | 38.33 | 5,745,764 | +3.41(+9.76%) |
Oct 26, 2009 | 35.45 | 36.48 | 34.64 | 34.92 | 2,189,806 | -0.54(-1.52%) |
Oct 23, 2009 | 35.56 | 35.66 | 35.15 | 35.45 | 1,746,104 | -0.77(-2.14%) |
Oct 22, 2009 | 36.91 | 36.91 | 35.48 | 36.23 | 1,692,858 | -0.59(-1.61%) |
Oct 21, 2009 | 36.29 | 37.90 | 36.29 | 36.82 | 2,738,872 | +0.69(+1.92%) |
Oct 20, 2009 | 35.55 | 36.24 | 35.52 | 36.13 | 1,177,297 | -0.16(-0.43%) |
Oct 19, 2009 | 35.46 | 36.39 | 34.94 | 36.28 | 2,274,433 | +0.22(+0.61%) |
Oct 16, 2009 | 35.94 | 36.33 | 35.57 | 36.07 | 826,218 | -0.26(-0.73%) |
Oct 15, 2009 | 35.30 | 36.37 | 35.12 | 36.33 | 1,062,012 | +0.69(+1.94%) |
Oct 14, 2009 | 35.23 | 35.73 | 35.15 | 35.64 | 1,299,078 | +0.92(+2.65%) |
Oct 13, 2009 | 34.36 | 34.94 | 33.64 | 34.72 | 986,165 | +0.29(+0.85%) |
Oct 12, 2009 | 34.53 | 34.77 | 33.82 | 34.42 | 1,012,538 | +0.90(+2.69%) |
Oct 09, 2009 | 33.78 | 34.23 | 33.37 | 33.52 | 1,186,240 | -0.36(-1.05%) |
Oct 08, 2009 | 32.86 | 33.99 | 32.83 | 33.88 | 1,327,425 | +1.27(+3.88%) |
Oct 07, 2009 | 32.78 | 33.22 | 32.17 | 32.61 | 1,167,412 | -0.31(-0.94%) |
Oct 06, 2009 | 32.23 | 33.19 | 32.22 | 32.92 | 1,326,807 | +1.07(+3.35%) |
Oct 05, 2009 | 31.20 | 32.05 | 30.92 | 31.85 | 1,596,951 | +0.66(+2.10%) |
Oct 02, 2009 | 30.53 | 31.41 | 30.38 | 31.20 | 1,522,641 | +0.08(+0.26%) |