Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.58 | 40.32 | 40.32 | 40.32 | 45,680 | -0.07(-0.17%) |
Dec 30, 2009 | 40.46 | 40.49 | 40.22 | 40.39 | 77,055 | -0.24(-0.59%) |
Dec 29, 2009 | 40.87 | 40.99 | 40.45 | 40.63 | 124,018 | +0.32(+0.79%) |
Dec 28, 2009 | 40.33 | 40.53 | 40.13 | 40.31 | 168,696 | +0.42(+1.05%) |
Dec 24, 2009 | 39.97 | 40.06 | 39.77 | 39.89 | 53,274 | +0.16(+0.39%) |
Dec 23, 2009 | 39.42 | 40.01 | 39.29 | 39.74 | 247,984 | +0.47(+1.18%) |
Dec 22, 2009 | 39.39 | 39.62 | 39.20 | 39.27 | 191,366 | -0.12(-0.30%) |
Dec 21, 2009 | 39.20 | 39.52 | 39.13 | 39.39 | 130,893 | +0.17(+0.43%) |
Dec 18, 2009 | 39.63 | 39.77 | 38.94 | 39.22 | 401,456 | -0.64(-1.59%) |
Dec 17, 2009 | 40.13 | 40.14 | 39.69 | 39.86 | 170,486 | -1.28(-3.11%) |
Dec 16, 2009 | 40.79 | 41.32 | 40.69 | 41.13 | 353,837 | +0.49(+1.20%) |
Dec 15, 2009 | 40.78 | 40.85 | 40.57 | 40.65 | 124,894 | -0.42(-1.02%) |
Dec 14, 2009 | 41.03 | 41.19 | 41.03 | 41.06 | 174,046 | +0.52(+1.28%) |
Dec 11, 2009 | 40.49 | 40.68 | 40.24 | 40.55 | 119,573 | +0.49(+1.22%) |
Dec 10, 2009 | 40.06 | 40.28 | 39.75 | 40.06 | 94,723 | +0.25(+0.62%) |
Dec 09, 2009 | 40.03 | 40.12 | 39.51 | 39.81 | 156,713 | +0.16(+0.41%) |
Dec 08, 2009 | 40.06 | 40.16 | 39.37 | 39.65 | 332,259 | -1.04(-2.55%) |
Dec 07, 2009 | 40.44 | 41.53 | 40.41 | 40.68 | 284,498 | -0.11(-0.27%) |
Dec 04, 2009 | 41.48 | 41.53 | 40.30 | 40.79 | 520,133 | +0.00(+0.00%) |
Dec 03, 2009 | 41.39 | 41.61 | 40.65 | 40.79 | 222,829 | -0.47(-1.13%) |
Dec 02, 2009 | 40.94 | 41.44 | 40.80 | 41.26 | 699,773 | +0.77(+1.89%) |
Dec 01, 2009 | 39.52 | 40.55 | 39.52 | 40.49 | 588,881 | +1.52(+3.90%) |
Nov 30, 2009 | 39.31 | 39.56 | 38.37 | 38.97 | 427,798 | -0.69(-1.74%) |
Nov 27, 2009 | 38.23 | 40.45 | 38.19 | 39.66 | 1,031,406 | -0.98(-2.40%) |
Nov 25, 2009 | 40.27 | 40.72 | 40.13 | 40.64 | 449,207 | +0.87(+2.18%) |
Nov 24, 2009 | 39.79 | 39.91 | 39.53 | 39.77 | 312,648 | +0.00(+0.00%) |
Nov 23, 2009 | 39.84 | 40.05 | 39.49 | 39.77 | 585,878 | +0.50(+1.28%) |
Nov 20, 2009 | 38.93 | 39.51 | 38.93 | 39.27 | 971,837 | +0.05(+0.14%) |
Nov 19, 2009 | 39.34 | 39.44 | 38.67 | 39.21 | 950,482 | -0.61(-1.54%) |
Nov 18, 2009 | 39.82 | 40.11 | 39.50 | 39.82 | 510,025 | +0.23(+0.59%) |
Nov 17, 2009 | 39.45 | 39.87 | 38.77 | 39.59 | 454,584 | -0.43(-1.08%) |
Nov 16, 2009 | 39.36 | 40.14 | 39.35 | 40.03 | 539,543 | +1.07(+2.75%) |
Nov 13, 2009 | 38.61 | 38.96 | 38.34 | 38.96 | 728,633 | +1.55(+4.14%) |
Nov 12, 2009 | 36.65 | 37.73 | 36.56 | 37.41 | 2,705,148 | -0.29(-0.76%) |
Nov 11, 2009 | 36.95 | 37.77 | 36.88 | 37.69 | 547,372 | +0.25(+0.66%) |
Nov 10, 2009 | 37.44 | 37.62 | 37.13 | 37.45 | 558,426 | -1.08(-2.82%) |
Nov 09, 2009 | 38.03 | 38.61 | 37.93 | 38.53 | 119,659 | +1.05(+2.79%) |
Nov 06, 2009 | 37.60 | 37.76 | 37.20 | 37.48 | 326,805 | -0.17(-0.45%) |
Nov 05, 2009 | 37.03 | 37.66 | 36.73 | 37.65 | 219,994 | +0.94(+2.55%) |
Nov 04, 2009 | 36.62 | 36.99 | 36.54 | 36.72 | 272,832 | +0.21(+0.57%) |
Nov 03, 2009 | 36.06 | 36.67 | 35.86 | 36.51 | 316,513 | -0.93(-2.48%) |
Nov 02, 2009 | 37.12 | 37.68 | 36.65 | 37.44 | 275,340 | +0.88(+2.40%) |
Oct 30, 2009 | 37.83 | 37.85 | 36.33 | 36.56 | 239,245 | -1.33(-3.50%) |
Oct 29, 2009 | 37.27 | 38.34 | 37.27 | 37.89 | 974,735 | +1.08(+2.95%) |
Oct 28, 2009 | 37.35 | 37.42 | 36.60 | 36.80 | 221,632 | -0.71(-1.88%) |
Oct 27, 2009 | 37.79 | 38.03 | 37.24 | 37.51 | 306,748 | -0.84(-2.20%) |
Oct 26, 2009 | 39.07 | 39.31 | 38.29 | 38.35 | 251,640 | -0.82(-2.10%) |
Oct 23, 2009 | 39.48 | 39.50 | 39.06 | 39.17 | 425,282 | -1.36(-3.35%) |
Oct 22, 2009 | 39.34 | 40.72 | 39.17 | 40.53 | 1,047,342 | +1.19(+3.03%) |
Oct 21, 2009 | 38.87 | 40.17 | 38.87 | 39.34 | 589,557 | +0.47(+1.22%) |
Oct 20, 2009 | 38.64 | 38.88 | 38.56 | 38.86 | 463,250 | -0.81(-2.03%) |
Oct 19, 2009 | 39.20 | 40.22 | 39.06 | 39.67 | 241,416 | +0.78(+1.99%) |
Oct 16, 2009 | 38.70 | 38.94 | 38.13 | 38.89 | 618,167 | +0.29(+0.76%) |
Oct 15, 2009 | 37.72 | 38.72 | 37.72 | 38.60 | 180,062 | +0.20(+0.52%) |
Oct 14, 2009 | 38.13 | 38.68 | 37.67 | 38.40 | 223,040 | +1.55(+4.21%) |
Oct 13, 2009 | 36.79 | 37.00 | 36.35 | 36.85 | 129,581 | -0.27(-0.73%) |
Oct 12, 2009 | 37.16 | 37.27 | 36.96 | 37.12 | 28,143 | +0.24(+0.65%) |
Oct 09, 2009 | 37.10 | 37.33 | 36.42 | 36.88 | 235,137 | -0.46(-1.24%) |
Oct 08, 2009 | 37.02 | 37.40 | 37.01 | 37.34 | 469,771 | +1.14(+3.15%) |
Oct 07, 2009 | 35.80 | 36.50 | 35.75 | 36.21 | 203,560 | +0.05(+0.13%) |
Oct 06, 2009 | 35.58 | 36.42 | 35.52 | 36.16 | 236,295 | +0.98(+2.78%) |
Oct 05, 2009 | 34.43 | 35.29 | 34.41 | 35.18 | 645,363 | +1.08(+3.18%) |
Oct 02, 2009 | 33.67 | 34.48 | 33.65 | 34.10 | 517,055 | -0.83(-2.37%) |