Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.45 | 46.66 | 46.66 | 46.66 | 9,493 | -0.73(-1.55%) |
Dec 30, 2009 | 47.06 | 47.51 | 46.66 | 47.39 | 14,754 | -0.11(-0.24%) |
Dec 29, 2009 | 47.68 | 47.68 | 46.89 | 47.51 | 4,069 | -0.05(-0.11%) |
Dec 28, 2009 | 47.32 | 47.56 | 47.14 | 47.56 | 8,897 | +0.09(+0.20%) |
Dec 24, 2009 | 47.37 | 47.51 | 47.16 | 47.46 | 5,990 | +0.09(+0.18%) |
Dec 23, 2009 | 47.42 | 47.42 | 46.31 | 47.38 | 20,494 | +0.00(+0.00%) |
Dec 22, 2009 | 46.53 | 47.38 | 45.78 | 47.38 | 23,253 | +0.67(+1.44%) |
Dec 21, 2009 | 47.06 | 47.25 | 45.67 | 46.70 | 20,312 | -0.29(-0.62%) |
Dec 18, 2009 | 47.51 | 47.51 | 46.48 | 47.00 | 42,326 | -0.46(-0.96%) |
Dec 17, 2009 | 47.07 | 47.49 | 46.26 | 47.45 | 28,250 | +0.00(+0.00%) |
Dec 16, 2009 | 47.55 | 47.75 | 47.02 | 47.45 | 22,559 | +0.03(+0.07%) |
Dec 15, 2009 | 47.51 | 47.51 | 46.99 | 47.42 | 25,164 | -0.09(-0.18%) |
Dec 14, 2009 | 47.50 | 47.55 | 47.26 | 47.51 | 21,891 | +0.00(+0.00%) |
Dec 11, 2009 | 47.45 | 47.51 | 46.23 | 47.51 | 37,197 | +0.31(+0.66%) |
Dec 10, 2009 | 47.41 | 47.41 | 46.09 | 47.19 | 32,354 | +0.12(+0.26%) |
Dec 09, 2009 | 46.47 | 47.07 | 46.01 | 47.07 | 34,140 | +0.60(+1.30%) |
Dec 08, 2009 | 46.03 | 46.47 | 45.35 | 46.47 | 20,355 | +0.10(+0.22%) |
Dec 07, 2009 | 45.59 | 46.61 | 45.32 | 46.37 | 37,604 | +1.15(+2.54%) |
Dec 04, 2009 | 44.13 | 45.22 | 43.76 | 45.22 | 36,180 | +1.90(+4.39%) |
Dec 03, 2009 | 44.03 | 44.26 | 43.16 | 43.32 | 32,771 | -0.46(-1.05%) |
Dec 02, 2009 | 42.32 | 43.88 | 41.90 | 43.77 | 46,371 | +1.46(+3.45%) |
Dec 01, 2009 | 41.19 | 42.32 | 41.15 | 42.31 | 78,386 | +1.43(+3.49%) |
Nov 30, 2009 | 40.27 | 41.28 | 40.16 | 40.89 | 57,353 | +1.11(+2.80%) |
Nov 27, 2009 | 39.81 | 40.11 | 39.77 | 39.78 | 10,853 | -0.82(-2.02%) |
Nov 25, 2009 | 41.11 | 41.11 | 40.23 | 40.60 | 17,397 | -0.43(-1.05%) |
Nov 24, 2009 | 40.85 | 41.04 | 40.48 | 41.03 | 28,661 | +0.82(+2.04%) |
Nov 23, 2009 | 40.22 | 40.60 | 40.09 | 40.21 | 12,377 | +0.43(+1.09%) |
Nov 20, 2009 | 39.62 | 39.97 | 39.62 | 39.78 | 17,498 | +0.16(+0.39%) |
Nov 19, 2009 | 40.98 | 40.98 | 39.55 | 39.62 | 27,907 | -1.34(-3.27%) |
Nov 18, 2009 | 40.92 | 41.18 | 40.21 | 40.96 | 18,672 | +0.39(+0.96%) |
Nov 17, 2009 | 40.14 | 41.19 | 40.08 | 40.57 | 26,690 | +0.16(+0.41%) |
Nov 16, 2009 | 39.05 | 40.45 | 38.87 | 40.41 | 35,260 | +1.87(+4.84%) |
Nov 13, 2009 | 38.53 | 38.79 | 38.00 | 38.54 | 21,053 | +0.50(+1.32%) |
Nov 12, 2009 | 38.59 | 38.94 | 38.01 | 38.04 | 14,015 | -0.41(-1.08%) |
Nov 11, 2009 | 38.38 | 38.67 | 38.10 | 38.45 | 20,161 | +0.36(+0.95%) |
Nov 10, 2009 | 38.26 | 38.51 | 38.08 | 38.09 | 15,295 | -0.16(-0.43%) |
Nov 09, 2009 | 38.79 | 38.79 | 38.02 | 38.26 | 15,107 | -0.12(-0.32%) |
Nov 06, 2009 | 38.13 | 38.47 | 38.00 | 38.38 | 14,924 | +0.03(+0.09%) |
Nov 05, 2009 | 38.44 | 38.44 | 37.32 | 38.34 | 22,085 | +0.26(+0.68%) |
Nov 04, 2009 | 38.75 | 38.87 | 38.00 | 38.08 | 18,998 | -0.40(-1.03%) |
Nov 03, 2009 | 39.08 | 39.21 | 38.35 | 38.48 | 11,926 | -0.60(-1.53%) |
Nov 02, 2009 | 39.14 | 39.27 | 38.13 | 39.08 | 47,342 | +0.28(+0.73%) |
Oct 30, 2009 | 39.30 | 39.41 | 38.74 | 38.79 | 29,338 | -0.66(-1.66%) |
Oct 29, 2009 | 39.75 | 39.75 | 39.20 | 39.45 | 13,309 | +0.25(+0.64%) |
Oct 28, 2009 | 39.43 | 39.92 | 39.20 | 39.20 | 18,201 | +0.15(+0.38%) |
Oct 27, 2009 | 38.95 | 40.06 | 38.95 | 39.05 | 19,722 | +0.16(+0.40%) |
Oct 26, 2009 | 39.65 | 39.92 | 38.87 | 38.89 | 30,100 | -0.78(-1.96%) |
Oct 23, 2009 | 40.38 | 40.94 | 39.64 | 39.67 | 29,259 | -0.64(-1.59%) |
Oct 22, 2009 | 40.98 | 41.17 | 40.22 | 40.31 | 31,276 | -0.73(-1.79%) |
Oct 21, 2009 | 41.46 | 41.76 | 41.00 | 41.05 | 25,515 | -0.42(-1.02%) |
Oct 20, 2009 | 41.42 | 42.31 | 41.29 | 41.47 | 21,064 | +0.11(+0.27%) |
Oct 19, 2009 | 40.98 | 41.58 | 40.98 | 41.36 | 13,763 | +0.73(+1.79%) |
Oct 16, 2009 | 41.03 | 42.19 | 40.63 | 40.63 | 23,788 | -0.33(-0.80%) |
Oct 15, 2009 | 42.12 | 42.63 | 40.62 | 40.96 | 24,234 | -1.54(-3.62%) |
Oct 14, 2009 | 42.76 | 42.76 | 42.11 | 42.50 | 19,011 | +0.09(+0.20%) |
Oct 13, 2009 | 42.43 | 42.48 | 42.22 | 42.41 | 4,796 | -0.12(-0.28%) |
Oct 12, 2009 | 42.41 | 42.75 | 42.34 | 42.53 | 9,020 | +0.16(+0.39%) |
Oct 09, 2009 | 41.66 | 42.40 | 41.51 | 42.37 | 16,474 | +0.91(+2.19%) |
Oct 08, 2009 | 41.73 | 42.19 | 41.43 | 41.46 | 19,370 | +0.15(+0.36%) |
Oct 07, 2009 | 41.43 | 41.76 | 41.22 | 41.31 | 11,429 | +0.07(+0.17%) |
Oct 06, 2009 | 41.12 | 41.46 | 40.78 | 41.24 | 10,980 | +0.50(+1.23%) |
Oct 05, 2009 | 40.73 | 41.00 | 40.70 | 40.74 | 15,898 | +0.04(+0.11%) |
Oct 02, 2009 | 40.81 | 41.00 | 40.60 | 40.70 | 17,108 | -0.42(-1.03%) |