Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.17 | 41.89 | 41.89 | 41.89 | 1,340,843 | -0.35(-0.83%) |
Dec 30, 2009 | 42.30 | 42.39 | 41.98 | 42.24 | 2,790,055 | -0.13(-0.31%) |
Dec 29, 2009 | 42.47 | 42.67 | 42.20 | 42.38 | 2,813,022 | -0.18(-0.43%) |
Dec 28, 2009 | 42.68 | 42.72 | 42.26 | 42.56 | 1,207,958 | +0.03(+0.08%) |
Dec 24, 2009 | 42.25 | 42.68 | 42.25 | 42.53 | 569,749 | +0.18(+0.43%) |
Dec 23, 2009 | 42.35 | 42.66 | 42.20 | 42.34 | 2,074,018 | -0.11(-0.25%) |
Dec 22, 2009 | 42.27 | 42.63 | 42.00 | 42.45 | 1,728,905 | +0.00(+0.00%) |
Dec 21, 2009 | 42.33 | 42.82 | 42.22 | 42.45 | 1,618,460 | +0.45(+1.07%) |
Dec 18, 2009 | 42.30 | 42.37 | 41.59 | 42.00 | 2,954,349 | -0.15(-0.36%) |
Dec 17, 2009 | 43.17 | 43.36 | 41.92 | 42.15 | 2,282,536 | -1.25(-2.87%) |
Dec 16, 2009 | 43.16 | 43.80 | 43.06 | 43.40 | 2,721,586 | +0.19(+0.44%) |
Dec 15, 2009 | 43.07 | 43.57 | 42.94 | 43.21 | 1,600,459 | -0.02(-0.06%) |
Dec 14, 2009 | 43.17 | 43.37 | 43.07 | 43.23 | 2,264,947 | +0.60(+1.40%) |
Dec 11, 2009 | 42.85 | 42.96 | 42.48 | 42.63 | 1,715,464 | -0.12(-0.29%) |
Dec 10, 2009 | 42.57 | 43.27 | 42.40 | 42.76 | 2,769,127 | +0.48(+1.14%) |
Dec 09, 2009 | 42.63 | 42.84 | 41.92 | 42.28 | 2,709,218 | -0.50(-1.17%) |
Dec 08, 2009 | 42.86 | 42.86 | 42.33 | 42.78 | 1,456,682 | -0.23(-0.54%) |
Dec 07, 2009 | 43.17 | 43.44 | 42.83 | 43.01 | 1,835,080 | -0.08(-0.19%) |
Dec 04, 2009 | 43.34 | 43.76 | 42.74 | 43.09 | 2,213,272 | -0.07(-0.17%) |
Dec 03, 2009 | 42.83 | 43.76 | 42.68 | 43.17 | 3,495,780 | +0.55(+1.29%) |
Dec 02, 2009 | 42.31 | 42.68 | 42.26 | 42.62 | 2,722,711 | +0.40(+0.95%) |
Dec 01, 2009 | 42.03 | 42.46 | 41.92 | 42.22 | 1,868,719 | +0.30(+0.71%) |
Nov 30, 2009 | 42.53 | 42.68 | 41.38 | 41.92 | 2,928,367 | +0.59(+1.43%) |
Nov 27, 2009 | 41.04 | 41.55 | 40.81 | 41.33 | 571,527 | -0.58(-1.39%) |
Nov 25, 2009 | 41.54 | 42.02 | 41.38 | 41.91 | 1,231,679 | +0.32(+0.78%) |
Nov 24, 2009 | 41.20 | 41.67 | 41.09 | 41.59 | 2,300,625 | +0.40(+0.97%) |
Nov 23, 2009 | 40.65 | 41.44 | 40.56 | 41.19 | 1,219,893 | +0.66(+1.62%) |
Nov 20, 2009 | 40.58 | 40.62 | 39.96 | 40.53 | 1,716,233 | -0.07(-0.18%) |
Nov 19, 2009 | 40.68 | 40.70 | 40.20 | 40.60 | 1,200,022 | -0.34(-0.83%) |
Nov 18, 2009 | 40.94 | 41.16 | 40.79 | 40.95 | 935,980 | -0.09(-0.22%) |
Nov 17, 2009 | 41.02 | 41.15 | 40.74 | 41.04 | 964,550 | -0.06(-0.14%) |
Nov 16, 2009 | 41.05 | 41.27 | 40.85 | 41.09 | 1,325,031 | +0.21(+0.51%) |
Nov 13, 2009 | 40.89 | 41.03 | 40.62 | 40.89 | 1,449,586 | -0.07(-0.18%) |
Nov 12, 2009 | 41.17 | 41.40 | 40.80 | 40.96 | 2,011,285 | -0.11(-0.26%) |
Nov 11, 2009 | 40.79 | 41.34 | 40.62 | 41.07 | 2,008,661 | +0.47(+1.17%) |
Nov 10, 2009 | 40.30 | 40.70 | 40.22 | 40.60 | 1,409,469 | +0.28(+0.70%) |
Nov 09, 2009 | 39.68 | 40.31 | 39.32 | 40.31 | 1,538,558 | +0.87(+2.19%) |
Nov 06, 2009 | 39.56 | 39.81 | 39.21 | 39.45 | 1,355,895 | -0.30(-0.75%) |
Nov 05, 2009 | 39.03 | 39.81 | 39.01 | 39.75 | 1,367,338 | +0.88(+2.27%) |
Nov 04, 2009 | 39.08 | 39.23 | 38.72 | 38.87 | 1,698,145 | +0.12(+0.32%) |
Nov 03, 2009 | 38.87 | 39.10 | 38.48 | 38.74 | 1,880,543 | -0.27(-0.68%) |
Nov 02, 2009 | 38.56 | 39.10 | 38.39 | 39.01 | 2,849,005 | +0.75(+1.96%) |
Oct 30, 2009 | 39.25 | 39.29 | 38.10 | 38.26 | 3,853,694 | -1.03(-2.62%) |
Oct 29, 2009 | 38.67 | 39.72 | 38.61 | 39.29 | 5,352,558 | +1.03(+2.70%) |
Oct 28, 2009 | 39.83 | 40.08 | 37.73 | 38.26 | 7,438,294 | -1.68(-4.21%) |
Oct 27, 2009 | 39.81 | 40.23 | 39.43 | 39.94 | 2,109,271 | +0.08(+0.21%) |
Oct 26, 2009 | 40.04 | 40.80 | 39.61 | 39.86 | 2,319,898 | -0.09(-0.23%) |
Oct 23, 2009 | 40.11 | 40.15 | 39.81 | 39.95 | 2,576,203 | -0.77(-1.88%) |
Oct 22, 2009 | 40.13 | 40.92 | 39.68 | 40.71 | 3,751,722 | +0.80(+2.00%) |
Oct 21, 2009 | 39.24 | 41.17 | 39.01 | 39.91 | 10,104,871 | +2.25(+5.98%) |
Oct 20, 2009 | 37.25 | 37.97 | 37.24 | 37.66 | 3,948,034 | -0.72(-1.89%) |
Oct 19, 2009 | 37.85 | 38.48 | 37.61 | 38.38 | 1,757,876 | +0.66(+1.74%) |
Oct 16, 2009 | 37.98 | 38.18 | 37.62 | 37.73 | 2,666,830 | -0.66(-1.71%) |
Oct 15, 2009 | 38.05 | 38.38 | 37.93 | 38.38 | 1,977,237 | +0.19(+0.50%) |
Oct 14, 2009 | 37.86 | 38.27 | 37.81 | 38.19 | 1,745,789 | +0.48(+1.28%) |
Oct 13, 2009 | 37.64 | 37.88 | 37.57 | 37.71 | 1,237,711 | -0.05(-0.13%) |
Oct 12, 2009 | 38.15 | 38.21 | 37.56 | 37.76 | 1,476,390 | -0.10(-0.26%) |
Oct 09, 2009 | 37.19 | 38.05 | 37.00 | 37.86 | 2,686,100 | +0.75(+2.02%) |
Oct 08, 2009 | 37.01 | 37.59 | 37.01 | 37.11 | 2,294,018 | +0.01(+0.02%) |
Oct 07, 2009 | 36.75 | 37.20 | 36.61 | 37.10 | 2,319,698 | -0.02(-0.04%) |
Oct 06, 2009 | 36.71 | 37.36 | 35.55 | 37.12 | 4,947,277 | +0.07(+0.20%) |
Oct 05, 2009 | 36.59 | 37.11 | 36.20 | 37.04 | 1,717,508 | +0.51(+1.39%) |
Oct 02, 2009 | 36.63 | 36.81 | 36.17 | 36.54 | 1,915,521 | -0.25(-0.68%) |