Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.73 | 40.73 | 40.73 | 40.73 | 165,800 | -0.77(-1.86%) |
Dec 30, 2009 | 41.06 | 41.60 | 40.77 | 41.50 | 272,170 | +0.04(+0.10%) |
Dec 29, 2009 | 41.84 | 41.84 | 41.26 | 41.46 | 189,960 | -0.25(-0.60%) |
Dec 28, 2009 | 41.65 | 42.02 | 41.36 | 41.71 | 248,702 | +0.28(+0.68%) |
Dec 24, 2009 | 42.00 | 42.00 | 41.43 | 41.43 | 140,011 | -0.40(-0.96%) |
Dec 23, 2009 | 41.53 | 42.09 | 41.36 | 41.83 | 332,552 | +0.53(+1.28%) |
Dec 22, 2009 | 39.90 | 41.50 | 39.69 | 41.30 | 599,668 | +1.57(+3.95%) |
Dec 21, 2009 | 38.52 | 39.86 | 38.50 | 39.73 | 520,330 | +1.25(+3.25%) |
Dec 18, 2009 | 38.81 | 39.10 | 38.07 | 38.48 | 788,448 | -0.36(-0.93%) |
Dec 17, 2009 | 39.19 | 39.60 | 38.33 | 38.84 | 239,279 | -0.40(-1.02%) |
Dec 16, 2009 | 38.90 | 39.60 | 38.68 | 39.24 | 479,764 | +0.39(+1.00%) |
Dec 15, 2009 | 38.00 | 39.72 | 37.70 | 38.85 | 894,306 | +2.03(+5.51%) |
Dec 14, 2009 | 36.89 | 37.05 | 36.45 | 36.82 | 208,354 | +0.39(+1.07%) |
Dec 11, 2009 | 36.10 | 36.72 | 35.95 | 36.43 | 338,910 | +0.45(+1.25%) |
Dec 10, 2009 | 35.93 | 36.53 | 35.90 | 35.98 | 442,731 | +0.05(+0.14%) |
Dec 09, 2009 | 36.00 | 36.20 | 35.76 | 35.93 | 213,379 | -0.07(-0.19%) |
Dec 08, 2009 | 36.13 | 36.61 | 35.84 | 36.00 | 428,241 | -0.19(-0.53%) |
Dec 07, 2009 | 36.39 | 36.69 | 36.03 | 36.19 | 345,638 | -0.23(-0.63%) |
Dec 04, 2009 | 36.34 | 37.35 | 36.31 | 36.42 | 257,333 | +0.27(+0.75%) |
Dec 03, 2009 | 37.10 | 37.22 | 36.05 | 36.15 | 220,709 | -0.76(-2.06%) |
Dec 02, 2009 | 36.99 | 37.41 | 36.74 | 36.91 | 248,957 | +0.04(+0.11%) |
Dec 01, 2009 | 37.05 | 37.50 | 36.60 | 36.87 | 415,322 | +0.10(+0.27%) |
Nov 30, 2009 | 36.52 | 36.84 | 36.10 | 36.77 | 224,880 | +0.05(+0.14%) |
Nov 27, 2009 | 36.51 | 37.04 | 36.31 | 36.72 | 95,439 | -0.38(-1.02%) |
Nov 25, 2009 | 37.28 | 37.29 | 36.95 | 37.10 | 116,846 | -0.18(-0.48%) |
Nov 24, 2009 | 36.84 | 37.34 | 36.52 | 37.28 | 206,226 | +0.56(+1.53%) |
Nov 23, 2009 | 36.47 | 37.19 | 36.46 | 36.72 | 157,682 | +0.49(+1.35%) |
Nov 20, 2009 | 35.68 | 36.46 | 35.59 | 36.23 | 273,027 | +0.47(+1.31%) |
Nov 19, 2009 | 36.09 | 36.37 | 35.13 | 35.76 | 223,790 | -0.63(-1.73%) |
Nov 18, 2009 | 36.66 | 36.87 | 36.23 | 36.39 | 115,564 | -0.18(-0.49%) |
Nov 17, 2009 | 35.97 | 36.64 | 35.93 | 36.57 | 284,667 | +0.38(+1.05%) |
Nov 16, 2009 | 35.42 | 36.46 | 35.41 | 36.19 | 315,135 | +1.01(+2.87%) |
Nov 13, 2009 | 34.63 | 35.25 | 34.43 | 35.18 | 262,397 | +0.76(+2.21%) |
Nov 12, 2009 | 34.96 | 35.17 | 34.40 | 34.42 | 192,092 | -0.48(-1.38%) |
Nov 11, 2009 | 34.71 | 35.12 | 34.38 | 34.90 | 210,510 | +0.38(+1.10%) |
Nov 10, 2009 | 34.06 | 34.67 | 33.39 | 34.52 | 305,644 | +0.29(+0.85%) |
Nov 09, 2009 | 33.91 | 34.25 | 33.60 | 34.23 | 194,632 | +0.44(+1.30%) |
Nov 06, 2009 | 33.01 | 33.87 | 32.80 | 33.79 | 303,047 | +0.71(+2.15%) |
Nov 05, 2009 | 32.48 | 33.09 | 32.42 | 33.08 | 294,059 | +0.70(+2.16%) |
Nov 04, 2009 | 32.21 | 33.00 | 31.87 | 32.38 | 379,760 | +0.19(+0.59%) |
Nov 03, 2009 | 32.31 | 32.46 | 31.62 | 32.19 | 291,287 | -0.21(-0.65%) |
Nov 02, 2009 | 32.69 | 32.69 | 32.00 | 32.40 | 575,168 | +0.27(+0.84%) |
Oct 30, 2009 | 32.36 | 32.89 | 31.23 | 32.13 | 826,008 | +1.79(+5.90%) |
Oct 29, 2009 | 30.36 | 30.61 | 30.10 | 30.34 | 247,881 | +0.05(+0.17%) |
Oct 28, 2009 | 30.41 | 30.61 | 30.11 | 30.29 | 473,339 | -0.06(-0.20%) |
Oct 27, 2009 | 29.90 | 30.75 | 29.87 | 30.35 | 318,769 | +0.43(+1.44%) |
Oct 26, 2009 | 29.95 | 30.21 | 29.70 | 29.92 | 306,656 | -0.03(-0.10%) |
Oct 23, 2009 | 29.92 | 30.59 | 29.71 | 29.95 | 370,027 | -0.41(-1.35%) |
Oct 22, 2009 | 30.06 | 30.48 | 29.87 | 30.36 | 212,173 | +0.31(+1.03%) |
Oct 21, 2009 | 30.29 | 31.21 | 30.04 | 30.05 | 550,041 | -0.31(-1.02%) |
Oct 20, 2009 | 30.14 | 30.58 | 30.10 | 30.36 | 199,906 | -0.02(-0.07%) |
Oct 19, 2009 | 30.25 | 30.68 | 30.03 | 30.38 | 252,122 | +0.30(+1.00%) |
Oct 16, 2009 | 29.58 | 30.43 | 29.43 | 30.08 | 565,952 | +0.44(+1.48%) |
Oct 15, 2009 | 29.58 | 29.69 | 29.27 | 29.64 | 524,648 | +0.01(+0.03%) |
Oct 14, 2009 | 29.95 | 29.96 | 29.45 | 29.63 | 620,329 | -0.13(-0.44%) |
Oct 13, 2009 | 29.92 | 29.92 | 29.50 | 29.76 | 670,307 | -0.10(-0.33%) |
Oct 12, 2009 | 29.95 | 30.07 | 29.65 | 29.86 | 265,443 | +0.14(+0.47%) |
Oct 09, 2009 | 29.65 | 30.19 | 29.65 | 29.72 | 631,347 | +0.06(+0.20%) |
Oct 08, 2009 | 30.18 | 30.18 | 29.65 | 29.66 | 421,846 | -0.44(-1.46%) |
Oct 07, 2009 | 30.42 | 30.49 | 29.76 | 30.10 | 281,970 | -0.32(-1.05%) |
Oct 06, 2009 | 30.05 | 30.70 | 29.88 | 30.42 | 273,497 | +0.42(+1.40%) |
Oct 05, 2009 | 30.20 | 30.20 | 29.71 | 30.00 | 328,251 | -0.18(-0.60%) |
Oct 02, 2009 | 30.07 | 30.49 | 30.00 | 30.18 | 168,926 | -0.20(-0.66%) |