Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.95 | 41.42 | 41.42 | 41.42 | 1,967,332 | -0.38(-0.90%) |
Dec 30, 2009 | 41.75 | 41.88 | 41.70 | 41.80 | 1,166,917 | -0.07(-0.17%) |
Dec 29, 2009 | 42.12 | 42.12 | 41.87 | 41.87 | 1,337,883 | -0.12(-0.28%) |
Dec 28, 2009 | 42.04 | 42.15 | 41.81 | 41.99 | 1,130,741 | +0.01(+0.02%) |
Dec 24, 2009 | 41.88 | 42.00 | 41.83 | 41.98 | 500,381 | +0.25(+0.59%) |
Dec 23, 2009 | 41.84 | 41.85 | 41.60 | 41.74 | 1,799,309 | -0.19(-0.46%) |
Dec 22, 2009 | 41.87 | 42.04 | 41.84 | 41.93 | 2,840,859 | +0.02(+0.05%) |
Dec 21, 2009 | 41.67 | 41.98 | 41.61 | 41.91 | 1,659,468 | +0.48(+1.17%) |
Dec 18, 2009 | 41.35 | 41.45 | 41.03 | 41.42 | 2,456,648 | +0.23(+0.56%) |
Dec 17, 2009 | 41.32 | 41.46 | 41.15 | 41.19 | 1,681,168 | -0.51(-1.23%) |
Dec 16, 2009 | 41.74 | 41.88 | 41.56 | 41.71 | 1,959,027 | +0.18(+0.43%) |
Dec 15, 2009 | 41.63 | 41.74 | 41.41 | 41.53 | 1,919,220 | -0.25(-0.59%) |
Dec 14, 2009 | 41.72 | 41.79 | 41.66 | 41.77 | 1,485,829 | +0.31(+0.75%) |
Dec 11, 2009 | 41.38 | 41.51 | 41.19 | 41.46 | 1,437,665 | +0.30(+0.72%) |
Dec 10, 2009 | 41.17 | 41.37 | 41.09 | 41.17 | 2,163,468 | +0.18(+0.44%) |
Dec 09, 2009 | 40.84 | 41.06 | 40.66 | 40.98 | 2,176,222 | +0.10(+0.25%) |
Dec 08, 2009 | 41.03 | 41.11 | 40.76 | 40.88 | 2,177,638 | -0.48(-1.15%) |
Dec 07, 2009 | 41.42 | 41.63 | 41.22 | 41.36 | 1,780,916 | -0.01(-0.02%) |
Dec 04, 2009 | 41.61 | 41.90 | 40.99 | 41.37 | 3,779,660 | +0.25(+0.62%) |
Dec 03, 2009 | 41.66 | 41.89 | 41.06 | 41.11 | 2,794,856 | -0.39(-0.94%) |
Dec 02, 2009 | 41.44 | 41.74 | 41.32 | 41.50 | 2,563,101 | +0.02(+0.05%) |
Dec 01, 2009 | 41.38 | 41.61 | 41.26 | 41.48 | 2,230,921 | +0.50(+1.21%) |
Nov 30, 2009 | 40.78 | 41.06 | 40.59 | 40.98 | 2,397,227 | +0.19(+0.48%) |
Nov 27, 2009 | 40.27 | 41.07 | 40.17 | 40.79 | 1,557,302 | -0.74(-1.77%) |
Nov 25, 2009 | 41.37 | 41.58 | 41.25 | 41.53 | 1,087,136 | +0.24(+0.58%) |
Nov 24, 2009 | 41.40 | 41.42 | 40.98 | 41.29 | 2,232,667 | -0.07(-0.17%) |
Nov 23, 2009 | 41.27 | 41.68 | 41.24 | 41.36 | 2,184,807 | +0.55(+1.34%) |
Nov 20, 2009 | 40.72 | 40.92 | 40.61 | 40.81 | 1,455,328 | -0.14(-0.34%) |
Nov 19, 2009 | 41.27 | 41.32 | 40.73 | 40.95 | 2,694,670 | -0.67(-1.61%) |
Nov 18, 2009 | 41.60 | 41.68 | 41.34 | 41.62 | 2,830,545 | +0.10(+0.24%) |
Nov 17, 2009 | 41.40 | 41.60 | 41.26 | 41.52 | 2,229,687 | -0.02(-0.05%) |
Nov 16, 2009 | 41.26 | 41.77 | 41.16 | 41.54 | 1,976,275 | +0.64(+1.57%) |
Nov 13, 2009 | 40.78 | 41.09 | 40.55 | 40.90 | 1,423,993 | +0.18(+0.44%) |
Nov 12, 2009 | 41.15 | 41.41 | 40.58 | 40.72 | 1,664,205 | -0.53(-1.29%) |
Nov 11, 2009 | 41.35 | 41.55 | 41.04 | 41.25 | 1,920,229 | +0.25(+0.60%) |
Nov 10, 2009 | 40.98 | 41.15 | 40.73 | 41.01 | 2,259,981 | -0.06(-0.14%) |
Nov 09, 2009 | 40.37 | 41.06 | 40.37 | 41.06 | 1,890,214 | +1.08(+2.69%) |
Nov 06, 2009 | 39.74 | 40.13 | 39.59 | 39.99 | 1,539,780 | +0.03(+0.07%) |
Nov 05, 2009 | 39.52 | 39.97 | 39.37 | 39.96 | 1,809,875 | +0.79(+2.01%) |
Nov 04, 2009 | 39.58 | 39.89 | 39.12 | 39.17 | 2,163,996 | -0.04(-0.11%) |
Nov 03, 2009 | 38.79 | 39.31 | 38.66 | 39.22 | 2,761,271 | +0.22(+0.56%) |
Nov 02, 2009 | 39.04 | 39.50 | 38.43 | 39.00 | 3,501,964 | +0.24(+0.61%) |
Oct 30, 2009 | 39.97 | 40.02 | 38.67 | 38.76 | 4,073,841 | -1.34(-3.33%) |
Oct 29, 2009 | 39.38 | 40.18 | 39.35 | 40.10 | 2,789,192 | +1.00(+2.57%) |
Oct 28, 2009 | 39.92 | 39.93 | 39.04 | 39.09 | 2,566,282 | -0.92(-2.31%) |
Oct 27, 2009 | 40.22 | 40.37 | 39.87 | 40.02 | 2,723,508 | -0.07(-0.18%) |
Oct 26, 2009 | 40.78 | 41.24 | 40.00 | 40.09 | 1,903,594 | -0.69(-1.70%) |
Oct 23, 2009 | 40.90 | 40.96 | 40.57 | 40.78 | 2,679,446 | -0.61(-1.48%) |
Oct 22, 2009 | 40.98 | 41.53 | 40.62 | 41.40 | 2,846,665 | +0.45(+1.09%) |
Oct 21, 2009 | 41.34 | 41.82 | 40.90 | 40.95 | 1,940,125 | -0.45(-1.10%) |
Oct 20, 2009 | 41.20 | 41.44 | 41.18 | 41.40 | 2,442,180 | -0.28(-0.68%) |
Oct 19, 2009 | 41.38 | 41.79 | 41.20 | 41.68 | 2,116,459 | +0.42(+1.01%) |
Oct 16, 2009 | 41.34 | 41.45 | 41.03 | 41.27 | 1,738,193 | -0.39(-0.94%) |
Oct 15, 2009 | 41.35 | 41.72 | 41.28 | 41.66 | 4,289,730 | +0.04(+0.10%) |
Oct 14, 2009 | 41.35 | 41.63 | 41.16 | 41.61 | 2,621,377 | +0.84(+2.05%) |
Oct 13, 2009 | 40.74 | 40.85 | 40.43 | 40.78 | 1,505,015 | -0.14(-0.34%) |
Oct 12, 2009 | 40.95 | 41.01 | 40.74 | 40.91 | 1,043,810 | +0.23(+0.57%) |
Oct 09, 2009 | 40.47 | 40.68 | 40.34 | 40.68 | 1,269,239 | +0.20(+0.50%) |
Oct 08, 2009 | 40.34 | 40.67 | 40.25 | 40.48 | 1,759,978 | +0.35(+0.88%) |
Oct 07, 2009 | 39.89 | 40.13 | 39.75 | 40.13 | 1,989,131 | +0.16(+0.40%) |
Oct 06, 2009 | 39.77 | 40.27 | 39.63 | 39.97 | 3,652,583 | +0.55(+1.39%) |
Oct 05, 2009 | 38.85 | 39.51 | 38.72 | 39.42 | 3,219,694 | +0.77(+1.98%) |
Oct 02, 2009 | 38.43 | 38.90 | 38.33 | 38.65 | 4,492,697 | -0.27(-0.70%) |