Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.50 | 38.51 | 38.51 | 38.51 | 76,300 | -0.02(-0.05%) |
Dec 30, 2009 | 37.74 | 38.57 | 37.74 | 38.53 | 129,042 | +0.48(+1.26%) |
Dec 29, 2009 | 38.04 | 38.12 | 37.48 | 38.05 | 57,102 | +0.19(+0.50%) |
Dec 28, 2009 | 37.14 | 38.43 | 37.14 | 37.86 | 167,015 | +1.66(+4.59%) |
Dec 24, 2009 | 36.01 | 36.25 | 36.01 | 36.20 | 12,023 | +0.19(+0.53%) |
Dec 23, 2009 | 36.08 | 36.20 | 35.72 | 36.01 | 75,820 | -0.08(-0.22%) |
Dec 22, 2009 | 36.25 | 36.45 | 35.86 | 36.09 | 63,123 | +0.02(+0.06%) |
Dec 21, 2009 | 35.67 | 36.25 | 35.58 | 36.07 | 64,670 | +0.40(+1.12%) |
Dec 18, 2009 | 34.91 | 35.67 | 34.58 | 35.67 | 218,706 | +0.84(+2.41%) |
Dec 17, 2009 | 35.74 | 35.83 | 34.40 | 34.83 | 50,014 | -1.20(-3.33%) |
Dec 16, 2009 | 36.33 | 36.33 | 35.82 | 36.03 | 52,859 | +0.03(+0.08%) |
Dec 15, 2009 | 36.13 | 36.41 | 35.86 | 36.00 | 49,882 | -0.10(-0.28%) |
Dec 14, 2009 | 35.98 | 36.44 | 35.66 | 36.10 | 92,527 | -0.04(-0.11%) |
Dec 11, 2009 | 35.89 | 36.57 | 35.42 | 36.14 | 81,781 | +0.49(+1.37%) |
Dec 10, 2009 | 35.60 | 36.66 | 34.92 | 35.65 | 551,758 | -1.61(-4.32%) |
Dec 09, 2009 | 37.02 | 37.67 | 36.71 | 37.26 | 60,431 | +0.07(+0.19%) |
Dec 08, 2009 | 37.93 | 38.71 | 37.01 | 37.19 | 109,643 | -0.86(-2.26%) |
Dec 07, 2009 | 39.03 | 39.21 | 37.94 | 38.05 | 80,905 | -0.93(-2.39%) |
Dec 04, 2009 | 39.39 | 39.80 | 38.57 | 38.98 | 96,071 | +0.08(+0.21%) |
Dec 03, 2009 | 40.25 | 40.55 | 38.77 | 38.90 | 52,103 | -1.12(-2.80%) |
Dec 02, 2009 | 40.19 | 41.18 | 39.84 | 40.02 | 53,212 | -0.28(-0.69%) |
Dec 01, 2009 | 40.69 | 40.81 | 39.89 | 40.30 | 35,942 | -0.21(-0.52%) |
Nov 30, 2009 | 40.13 | 40.51 | 39.07 | 40.51 | 68,295 | +0.32(+0.80%) |
Nov 27, 2009 | 40.56 | 41.16 | 40.18 | 40.19 | 19,027 | -1.34(-3.23%) |
Nov 25, 2009 | 40.92 | 42.01 | 40.92 | 41.53 | 39,544 | +0.68(+1.66%) |
Nov 24, 2009 | 39.75 | 40.97 | 39.33 | 40.85 | 29,787 | +1.24(+3.13%) |
Nov 23, 2009 | 39.13 | 40.34 | 39.10 | 39.61 | 36,134 | +0.54(+1.38%) |
Nov 20, 2009 | 39.17 | 39.90 | 38.32 | 39.07 | 31,785 | -0.44(-1.11%) |
Nov 19, 2009 | 40.43 | 40.75 | 39.15 | 39.51 | 29,452 | -1.24(-3.04%) |
Nov 18, 2009 | 39.78 | 40.87 | 39.78 | 40.75 | 36,833 | +0.86(+2.16%) |
Nov 17, 2009 | 39.81 | 39.95 | 39.00 | 39.89 | 19,522 | +0.05(+0.13%) |
Nov 16, 2009 | 38.10 | 40.08 | 37.77 | 39.84 | 51,992 | +2.10(+5.56%) |
Nov 13, 2009 | 37.19 | 37.85 | 36.65 | 37.74 | 24,093 | +0.29(+0.77%) |
Nov 12, 2009 | 37.94 | 38.24 | 36.93 | 37.45 | 40,911 | -0.57(-1.50%) |
Nov 11, 2009 | 38.68 | 38.75 | 37.66 | 38.02 | 24,024 | -0.43(-1.12%) |
Nov 10, 2009 | 37.52 | 38.73 | 37.25 | 38.45 | 49,874 | +0.88(+2.34%) |
Nov 09, 2009 | 37.42 | 38.16 | 37.42 | 37.57 | 40,331 | +0.43(+1.16%) |
Nov 06, 2009 | 37.02 | 37.86 | 37.01 | 37.14 | 19,379 | -0.28(-0.75%) |
Nov 05, 2009 | 36.93 | 37.49 | 36.46 | 37.42 | 54,301 | +0.84(+2.30%) |
Nov 04, 2009 | 37.14 | 37.44 | 36.53 | 36.58 | 43,400 | -0.41(-1.11%) |
Nov 03, 2009 | 36.77 | 37.08 | 36.28 | 36.99 | 35,883 | -0.13(-0.35%) |
Nov 02, 2009 | 37.43 | 37.84 | 36.64 | 37.12 | 46,068 | -0.22(-0.59%) |
Oct 30, 2009 | 38.37 | 38.69 | 37.23 | 37.34 | 63,895 | -1.36(-3.51%) |
Oct 29, 2009 | 40.15 | 40.33 | 38.60 | 38.70 | 52,801 | -1.12(-2.81%) |
Oct 28, 2009 | 40.42 | 40.74 | 39.57 | 39.82 | 55,679 | -0.53(-1.31%) |
Oct 27, 2009 | 39.10 | 40.94 | 39.01 | 40.35 | 73,732 | +1.34(+3.44%) |
Oct 26, 2009 | 40.30 | 41.26 | 38.94 | 39.01 | 119,760 | -1.14(-2.84%) |
Oct 23, 2009 | 40.04 | 40.87 | 39.71 | 40.15 | 68,692 | -0.31(-0.77%) |
Oct 22, 2009 | 39.40 | 40.48 | 39.32 | 40.46 | 49,198 | +0.89(+2.25%) |
Oct 21, 2009 | 38.59 | 39.67 | 38.51 | 39.57 | 80,875 | +1.01(+2.62%) |
Oct 20, 2009 | 38.14 | 39.27 | 38.10 | 38.56 | 42,191 | -0.78(-1.98%) |
Oct 19, 2009 | 38.95 | 39.63 | 38.50 | 39.34 | 45,918 | +0.62(+1.60%) |
Oct 16, 2009 | 39.30 | 39.68 | 38.51 | 38.72 | 60,340 | -0.72(-1.83%) |
Oct 15, 2009 | 39.66 | 39.82 | 39.18 | 39.44 | 41,614 | -0.70(-1.74%) |
Oct 14, 2009 | 40.16 | 40.49 | 39.79 | 40.14 | 66,506 | +0.09(+0.22%) |
Oct 13, 2009 | 39.35 | 40.28 | 39.35 | 40.05 | 72,643 | +0.78(+1.99%) |
Oct 12, 2009 | 39.17 | 39.50 | 38.32 | 39.27 | 114,344 | +1.14(+2.99%) |
Oct 09, 2009 | 37.34 | 38.30 | 37.29 | 38.13 | 82,698 | +0.66(+1.76%) |
Oct 08, 2009 | 37.48 | 37.98 | 37.00 | 37.47 | 50,669 | +0.33(+0.89%) |
Oct 07, 2009 | 36.97 | 37.30 | 36.90 | 37.14 | 46,846 | -0.08(-0.21%) |
Oct 06, 2009 | 37.18 | 37.22 | 36.84 | 37.22 | 65,879 | +0.12(+0.32%) |
Oct 05, 2009 | 36.98 | 37.15 | 36.39 | 37.10 | 62,589 | +0.24(+0.65%) |
Oct 02, 2009 | 36.90 | 37.15 | 36.29 | 36.86 | 79,722 | -0.09(-0.24%) |