Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.86 | 38.09 | 38.09 | 38.09 | 1,616 | +0.00(+0.00%) |
Dec 30, 2009 | 38.08 | 38.15 | 38.08 | 38.09 | 841 | +0.03(+0.08%) |
Dec 29, 2009 | 37.77 | 38.06 | 37.77 | 38.06 | 1,760 | +0.24(+0.63%) |
Dec 28, 2009 | 37.72 | 37.82 | 37.72 | 37.82 | 4,178 | +0.02(+0.06%) |
Dec 24, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 269 | -0.25(-0.66%) |
Dec 23, 2009 | 38.16 | 38.26 | 38.05 | 38.05 | 4,579 | -0.10(-0.27%) |
Dec 22, 2009 | 38.23 | 38.23 | 38.06 | 38.15 | 3,488 | -0.18(-0.48%) |
Dec 21, 2009 | 38.49 | 38.49 | 38.33 | 38.33 | 58,484 | -0.29(-0.74%) |
Dec 18, 2009 | 38.78 | 38.84 | 38.61 | 38.62 | 7,408 | -0.25(-0.65%) |
Dec 17, 2009 | 38.83 | 38.87 | 38.76 | 38.87 | 5,676 | +0.31(+0.81%) |
Dec 16, 2009 | 38.57 | 38.72 | 38.56 | 38.56 | 17,106 | +0.19(+0.50%) |
Dec 15, 2009 | 38.43 | 38.48 | 38.37 | 38.37 | 820 | -0.11(-0.29%) |
Dec 14, 2009 | 38.50 | 38.50 | 38.47 | 38.48 | 7,866 | +0.27(+0.72%) |
Dec 11, 2009 | 38.14 | 38.20 | 38.05 | 38.20 | 3,457 | +0.07(+0.19%) |
Dec 10, 2009 | 38.26 | 38.28 | 38.13 | 38.13 | 3,764 | -0.30(-0.79%) |
Dec 09, 2009 | 38.71 | 38.75 | 38.32 | 38.44 | 4,606 | -0.31(-0.80%) |
Dec 08, 2009 | 38.96 | 38.96 | 38.72 | 38.75 | 30,069 | -0.05(-0.13%) |
Dec 07, 2009 | 38.77 | 38.83 | 38.72 | 38.80 | 5,556 | +0.04(+0.11%) |
Dec 04, 2009 | 39.07 | 39.07 | 38.70 | 38.75 | 6,178 | -0.59(-1.49%) |
Dec 03, 2009 | 39.37 | 39.42 | 39.30 | 39.34 | 9,704 | -0.15(-0.38%) |
Dec 02, 2009 | 39.70 | 39.73 | 39.47 | 39.49 | 9,960 | -0.10(-0.25%) |
Dec 01, 2009 | 39.78 | 39.81 | 39.59 | 39.59 | 8,178 | -0.29(-0.73%) |
Nov 30, 2009 | 39.69 | 39.88 | 39.55 | 39.88 | 14,916 | +0.12(+0.30%) |
Nov 27, 2009 | 39.77 | 39.82 | 39.70 | 39.76 | 6,829 | +0.05(+0.13%) |
Nov 25, 2009 | 39.44 | 39.76 | 39.39 | 39.71 | 4,968 | +0.34(+0.87%) |
Nov 24, 2009 | 39.43 | 39.43 | 39.34 | 39.37 | 4,310 | -0.01(-0.02%) |
Nov 23, 2009 | 39.23 | 39.38 | 39.23 | 39.38 | 3,766 | +0.07(+0.19%) |
Nov 20, 2009 | 39.27 | 39.39 | 39.18 | 39.30 | 7,542 | -0.03(-0.08%) |
Nov 19, 2009 | 39.48 | 39.49 | 39.33 | 39.33 | 1,616 | -0.02(-0.06%) |
Nov 18, 2009 | 39.59 | 39.61 | 39.24 | 39.36 | 29,551 | -0.11(-0.28%) |
Nov 17, 2009 | 39.21 | 39.51 | 39.20 | 39.47 | 50,620 | +0.22(+0.57%) |
Nov 16, 2009 | 38.98 | 39.37 | 38.98 | 39.24 | 8,041 | +0.53(+1.36%) |
Nov 13, 2009 | 38.59 | 38.72 | 38.49 | 38.72 | 17,273 | +0.19(+0.50%) |
Nov 12, 2009 | 38.53 | 38.58 | 38.18 | 38.52 | 34,677 | -0.25(-0.65%) |
Nov 11, 2009 | 38.67 | 38.89 | 38.67 | 38.78 | 29,193 | +0.02(+0.06%) |
Nov 10, 2009 | 39.02 | 39.02 | 38.75 | 38.75 | 6,169 | -0.04(-0.11%) |
Nov 09, 2009 | 38.72 | 38.89 | 38.72 | 38.80 | 10,011 | +0.27(+0.71%) |
Nov 06, 2009 | 38.32 | 38.52 | 38.32 | 38.52 | 4,551 | +0.07(+0.17%) |
Nov 05, 2009 | 38.40 | 38.46 | 38.37 | 38.46 | 12,021 | +0.05(+0.14%) |
Nov 04, 2009 | 38.26 | 38.41 | 38.13 | 38.41 | 18,430 | +0.24(+0.64%) |
Nov 03, 2009 | 38.31 | 38.31 | 38.16 | 38.16 | 4,069 | -0.20(-0.52%) |
Nov 02, 2009 | 38.37 | 38.38 | 38.15 | 38.36 | 8,485 | +0.01(+0.04%) |
Oct 30, 2009 | 38.15 | 38.35 | 38.06 | 38.35 | 9,988 | +0.32(+0.84%) |
Oct 29, 2009 | 37.95 | 38.03 | 37.89 | 38.03 | 7,748 | -0.07(-0.18%) |
Oct 28, 2009 | 38.15 | 38.23 | 38.09 | 38.09 | 5,118 | +0.35(+0.92%) |
Oct 26, 2009 | 37.74 | 37.74 | 37.74 | 37.74 | 0 | -0.30(-0.78%) |
Oct 23, 2009 | 38.04 | 38.04 | 38.04 | 38.04 | 1,295 | +0.06(+0.16%) |
Oct 22, 2009 | 38.12 | 38.12 | 37.97 | 37.98 | 22,931 | -0.42(-1.08%) |
Oct 21, 2009 | 38.41 | 38.43 | 38.40 | 38.40 | 862 | -0.42(-1.07%) |
Oct 20, 2009 | 38.85 | 38.85 | 38.76 | 38.81 | 7,367 | +0.19(+0.50%) |
Oct 19, 2009 | 38.32 | 38.62 | 38.32 | 38.62 | 1,751 | +0.31(+0.81%) |
Oct 16, 2009 | 38.18 | 38.31 | 38.18 | 38.31 | 4,128 | +0.29(+0.76%) |
Oct 15, 2009 | 38.02 | 38.02 | 38.02 | 38.02 | 1,198 | -0.07(-0.18%) |
Oct 14, 2009 | 38.25 | 38.31 | 38.05 | 38.09 | 8,996 | -0.35(-0.91%) |
Oct 13, 2009 | 38.20 | 38.44 | 38.20 | 38.44 | 1,212 | +0.53(+1.41%) |
Oct 12, 2009 | 37.90 | 37.94 | 37.86 | 37.90 | 18,344 | +0.01(+0.04%) |
Oct 09, 2009 | 38.12 | 38.12 | 37.89 | 37.89 | 3,097 | -0.16(-0.41%) |
Oct 08, 2009 | 38.45 | 38.45 | 38.04 | 38.04 | 808 | -0.19(-0.49%) |
Oct 07, 2009 | 38.15 | 38.23 | 38.03 | 38.23 | 6,532 | +0.20(+0.53%) |
Oct 06, 2009 | 38.02 | 38.03 | 38.02 | 38.03 | 1,346 | -0.13(-0.35%) |
Oct 05, 2009 | 38.21 | 38.21 | 38.12 | 38.16 | 1,751 | -0.06(-0.16%) |