Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.90 | 44.61 | 44.61 | 44.61 | 661,855 | -0.13(-0.28%) |
Dec 30, 2009 | 44.46 | 44.81 | 44.32 | 44.74 | 474,480 | +0.17(+0.37%) |
Dec 29, 2009 | 44.72 | 44.95 | 44.48 | 44.57 | 499,398 | -0.01(-0.03%) |
Dec 28, 2009 | 44.60 | 44.73 | 44.26 | 44.58 | 560,884 | +0.02(+0.04%) |
Dec 24, 2009 | 44.22 | 44.68 | 44.04 | 44.56 | 527,863 | +0.37(+0.85%) |
Dec 23, 2009 | 44.49 | 44.68 | 44.16 | 44.19 | 563,824 | -0.40(-0.90%) |
Dec 22, 2009 | 44.03 | 44.66 | 43.71 | 44.59 | 941,808 | +0.73(+1.66%) |
Dec 21, 2009 | 43.35 | 43.89 | 42.90 | 43.86 | 920,062 | +0.60(+1.39%) |
Dec 18, 2009 | 42.52 | 43.26 | 42.43 | 43.26 | 1,460,681 | +0.98(+2.32%) |
Dec 17, 2009 | 41.86 | 42.90 | 41.74 | 42.28 | 1,326,107 | +0.29(+0.70%) |
Dec 16, 2009 | 42.06 | 42.24 | 41.42 | 41.99 | 1,119,343 | +0.09(+0.22%) |
Dec 15, 2009 | 43.12 | 43.12 | 41.77 | 41.90 | 1,193,172 | -1.35(-3.13%) |
Dec 14, 2009 | 42.70 | 43.28 | 42.68 | 43.25 | 1,160,793 | +0.27(+0.64%) |
Dec 11, 2009 | 42.48 | 43.08 | 42.14 | 42.98 | 1,137,378 | +0.57(+1.34%) |
Dec 10, 2009 | 42.74 | 43.02 | 42.22 | 42.41 | 1,101,745 | -0.25(-0.58%) |
Dec 09, 2009 | 42.38 | 42.94 | 42.16 | 42.66 | 1,400,039 | +0.14(+0.33%) |
Dec 08, 2009 | 41.32 | 42.74 | 41.30 | 42.52 | 2,203,843 | +1.55(+3.78%) |
Dec 07, 2009 | 42.26 | 42.67 | 40.83 | 40.97 | 2,370,265 | -1.34(-3.17%) |
Dec 04, 2009 | 42.43 | 42.93 | 41.48 | 42.31 | 1,390,651 | +0.41(+0.97%) |
Dec 03, 2009 | 44.02 | 44.22 | 41.86 | 41.90 | 1,245,286 | -1.74(-3.99%) |
Dec 02, 2009 | 43.62 | 44.03 | 43.34 | 43.64 | 865,525 | -0.14(-0.32%) |
Dec 01, 2009 | 43.86 | 44.02 | 43.28 | 43.78 | 1,388,658 | +0.05(+0.11%) |
Nov 30, 2009 | 42.83 | 43.76 | 42.68 | 43.74 | 954,613 | +1.15(+2.71%) |
Nov 27, 2009 | 42.98 | 43.50 | 42.57 | 42.58 | 629,986 | -1.68(-3.80%) |
Nov 25, 2009 | 44.29 | 44.46 | 44.02 | 44.26 | 487,900 | -0.03(-0.08%) |
Nov 24, 2009 | 44.31 | 44.43 | 43.72 | 44.30 | 1,425,156 | -0.13(-0.29%) |
Nov 23, 2009 | 44.34 | 44.98 | 44.22 | 44.42 | 1,191,247 | +0.51(+1.15%) |
Nov 20, 2009 | 43.44 | 44.00 | 42.72 | 43.92 | 1,717,098 | +0.35(+0.80%) |
Nov 19, 2009 | 42.73 | 43.89 | 42.68 | 43.57 | 2,618,053 | +0.31(+0.71%) |
Nov 18, 2009 | 42.23 | 43.32 | 42.13 | 43.26 | 1,430,460 | +0.91(+2.14%) |
Nov 17, 2009 | 42.32 | 42.44 | 41.74 | 42.36 | 1,552,278 | +0.07(+0.17%) |
Nov 16, 2009 | 41.96 | 42.67 | 41.69 | 42.28 | 1,825,892 | +0.60(+1.44%) |
Nov 13, 2009 | 42.13 | 42.43 | 41.48 | 41.68 | 950,694 | -0.33(-0.79%) |
Nov 12, 2009 | 42.76 | 42.88 | 41.96 | 42.02 | 954,210 | -0.83(-1.93%) |
Nov 11, 2009 | 42.62 | 43.35 | 42.42 | 42.84 | 895,411 | +0.47(+1.10%) |
Nov 10, 2009 | 43.12 | 43.12 | 42.02 | 42.38 | 752,407 | -0.72(-1.67%) |
Nov 09, 2009 | 42.86 | 43.10 | 41.92 | 43.10 | 1,180,040 | +1.19(+2.85%) |
Nov 06, 2009 | 41.25 | 42.18 | 41.02 | 41.90 | 997,842 | +0.17(+0.42%) |
Nov 05, 2009 | 40.85 | 41.80 | 40.27 | 41.73 | 1,681,098 | +1.08(+2.66%) |
Nov 04, 2009 | 42.08 | 42.62 | 40.49 | 40.65 | 2,192,114 | -1.20(-2.87%) |
Nov 03, 2009 | 41.84 | 42.49 | 41.52 | 41.85 | 1,408,409 | -0.35(-0.84%) |
Nov 02, 2009 | 42.26 | 43.40 | 41.60 | 42.20 | 1,326,299 | +0.29(+0.68%) |
Oct 30, 2009 | 43.61 | 43.78 | 41.52 | 41.92 | 1,798,003 | -1.88(-4.29%) |
Oct 29, 2009 | 44.34 | 44.34 | 43.07 | 43.80 | 1,941,069 | +0.55(+1.26%) |
Oct 28, 2009 | 44.60 | 44.90 | 43.14 | 43.25 | 1,224,349 | -1.22(-2.74%) |
Oct 27, 2009 | 45.24 | 45.95 | 44.42 | 44.47 | 1,348,962 | -0.83(-1.84%) |
Oct 26, 2009 | 45.85 | 46.43 | 45.11 | 45.30 | 1,319,160 | -0.56(-1.22%) |
Oct 23, 2009 | 45.80 | 46.08 | 45.48 | 45.86 | 940,916 | -0.13(-0.28%) |
Oct 22, 2009 | 44.36 | 46.00 | 44.00 | 45.99 | 1,584,739 | +1.79(+4.06%) |
Oct 21, 2009 | 44.88 | 46.28 | 44.06 | 44.20 | 1,960,037 | -0.70(-1.56%) |
Oct 20, 2009 | 45.24 | 45.51 | 44.76 | 44.90 | 2,366,123 | +0.70(+1.58%) |
Oct 19, 2009 | 44.63 | 45.13 | 43.75 | 44.20 | 1,263,927 | -0.17(-0.39%) |
Oct 16, 2009 | 44.11 | 45.42 | 43.54 | 44.37 | 2,142,787 | -0.44(-0.98%) |
Oct 15, 2009 | 44.67 | 45.00 | 44.06 | 44.81 | 860,010 | -0.05(-0.12%) |
Oct 14, 2009 | 44.50 | 44.89 | 43.79 | 44.86 | 1,115,607 | +0.92(+2.09%) |
Oct 13, 2009 | 44.03 | 44.32 | 43.22 | 43.94 | 1,266,278 | -0.22(-0.50%) |
Oct 12, 2009 | 43.82 | 44.34 | 43.44 | 44.16 | 925,113 | +0.13(+0.30%) |
Oct 09, 2009 | 42.16 | 44.06 | 41.96 | 44.03 | 1,919,654 | +1.91(+4.54%) |
Oct 08, 2009 | 42.23 | 42.28 | 41.70 | 42.12 | 867,046 | +0.46(+1.10%) |
Oct 07, 2009 | 41.32 | 41.76 | 40.92 | 41.66 | 941,300 | +0.10(+0.24%) |
Oct 06, 2009 | 40.68 | 41.61 | 40.49 | 41.56 | 1,497,737 | +1.25(+3.09%) |
Oct 05, 2009 | 40.31 | 40.83 | 40.15 | 40.31 | 1,751,149 | +0.20(+0.50%) |
Oct 02, 2009 | 39.53 | 40.76 | 39.41 | 40.11 | 1,616,448 | -0.02(-0.05%) |