Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.54 | 46.60 | 46.60 | 46.60 | 67,600 | -1.04(-2.18%) |
Dec 30, 2009 | 46.40 | 47.75 | 46.30 | 47.64 | 68,767 | +0.94(+2.01%) |
Dec 29, 2009 | 46.72 | 46.99 | 46.61 | 46.70 | 27,114 | -0.10(-0.21%) |
Dec 28, 2009 | 46.81 | 46.83 | 46.13 | 46.80 | 34,750 | -0.01(-0.02%) |
Dec 24, 2009 | 46.77 | 46.99 | 46.52 | 46.81 | 15,891 | +0.21(+0.45%) |
Dec 23, 2009 | 46.71 | 46.99 | 45.87 | 46.60 | 74,432 | +0.07(+0.15%) |
Dec 22, 2009 | 45.20 | 47.00 | 45.06 | 46.53 | 106,849 | +1.26(+2.78%) |
Dec 21, 2009 | 45.85 | 46.69 | 45.16 | 45.27 | 146,027 | -0.21(-0.46%) |
Dec 18, 2009 | 44.87 | 45.50 | 44.49 | 45.48 | 183,739 | +0.97(+2.18%) |
Dec 17, 2009 | 43.70 | 44.59 | 43.51 | 44.51 | 97,085 | +1.27(+2.94%) |
Dec 16, 2009 | 44.30 | 45.50 | 43.24 | 43.24 | 180,380 | +0.59(+1.38%) |
Dec 15, 2009 | 42.18 | 42.90 | 42.00 | 42.65 | 80,357 | +0.23(+0.54%) |
Dec 14, 2009 | 42.26 | 42.69 | 42.07 | 42.42 | 48,112 | +0.24(+0.57%) |
Dec 11, 2009 | 41.82 | 42.26 | 41.43 | 42.18 | 75,377 | +0.29(+0.69%) |
Dec 10, 2009 | 42.64 | 42.78 | 41.18 | 41.89 | 81,082 | -0.76(-1.78%) |
Dec 09, 2009 | 42.48 | 43.58 | 41.30 | 42.65 | 111,367 | +0.06(+0.14%) |
Dec 08, 2009 | 42.66 | 42.95 | 42.27 | 42.59 | 53,354 | -0.39(-0.91%) |
Dec 07, 2009 | 42.96 | 43.08 | 42.19 | 42.98 | 37,568 | +0.24(+0.56%) |
Dec 04, 2009 | 42.83 | 43.18 | 42.05 | 42.74 | 69,896 | +0.00(+0.00%) |
Dec 03, 2009 | 44.42 | 44.45 | 42.59 | 42.74 | 81,861 | -1.36(-3.08%) |
Dec 02, 2009 | 43.47 | 44.46 | 43.47 | 44.10 | 61,892 | +0.71(+1.64%) |
Dec 01, 2009 | 42.13 | 43.49 | 41.93 | 43.39 | 86,122 | +1.30(+3.09%) |
Nov 30, 2009 | 41.99 | 42.30 | 40.70 | 42.09 | 68,407 | +0.28(+0.67%) |
Nov 27, 2009 | 40.89 | 42.34 | 40.67 | 41.81 | 69,090 | +0.15(+0.36%) |
Nov 25, 2009 | 41.14 | 42.20 | 41.14 | 41.66 | 56,159 | +0.42(+1.02%) |
Nov 24, 2009 | 41.35 | 41.35 | 40.98 | 41.24 | 73,117 | +0.00(+0.00%) |
Nov 23, 2009 | 41.24 | 41.86 | 41.08 | 41.24 | 43,162 | +0.24(+0.59%) |
Nov 20, 2009 | 40.93 | 41.28 | 40.69 | 41.00 | 29,742 | +0.00(+0.00%) |
Nov 19, 2009 | 41.78 | 41.91 | 40.80 | 41.00 | 85,757 | -0.88(-2.10%) |
Nov 18, 2009 | 41.65 | 41.93 | 41.43 | 41.88 | 49,681 | +0.24(+0.58%) |
Nov 17, 2009 | 41.66 | 41.91 | 41.25 | 41.64 | 65,497 | -0.02(-0.05%) |
Nov 16, 2009 | 41.25 | 41.93 | 41.25 | 41.66 | 138,945 | +0.55(+1.34%) |
Nov 13, 2009 | 40.86 | 41.25 | 40.41 | 41.11 | 58,577 | +0.30(+0.74%) |
Nov 12, 2009 | 41.04 | 41.21 | 40.04 | 40.81 | 132,345 | -0.10(-0.24%) |
Nov 11, 2009 | 41.28 | 41.50 | 40.71 | 40.91 | 95,750 | +0.06(+0.15%) |
Nov 10, 2009 | 40.47 | 41.27 | 40.47 | 40.85 | 163,558 | +0.42(+1.04%) |
Nov 09, 2009 | 40.71 | 41.50 | 40.25 | 40.43 | 118,522 | +0.24(+0.60%) |
Nov 06, 2009 | 39.52 | 42.25 | 39.51 | 40.19 | 393,383 | +2.75(+7.35%) |
Nov 05, 2009 | 37.01 | 37.48 | 36.32 | 37.44 | 96,602 | +0.48(+1.30%) |
Nov 04, 2009 | 38.35 | 38.46 | 36.89 | 36.96 | 57,257 | -1.14(-2.99%) |
Nov 03, 2009 | 38.13 | 38.38 | 37.60 | 38.10 | 50,917 | -0.35(-0.91%) |
Nov 02, 2009 | 38.28 | 38.53 | 37.74 | 38.45 | 60,236 | +0.45(+1.18%) |
Oct 30, 2009 | 38.60 | 39.30 | 37.87 | 38.00 | 59,369 | -0.95(-2.44%) |
Oct 29, 2009 | 38.53 | 39.23 | 38.47 | 38.95 | 43,767 | +0.63(+1.64%) |
Oct 28, 2009 | 39.87 | 39.93 | 38.30 | 38.32 | 103,770 | -1.42(-3.57%) |
Oct 27, 2009 | 39.26 | 40.00 | 38.85 | 39.74 | 57,048 | +0.39(+0.99%) |
Oct 26, 2009 | 39.37 | 39.69 | 37.85 | 39.35 | 73,535 | -0.11(-0.28%) |
Oct 23, 2009 | 39.27 | 39.52 | 39.03 | 39.46 | 108,095 | -0.29(-0.73%) |
Oct 22, 2009 | 39.00 | 40.02 | 38.89 | 39.75 | 228,655 | +0.59(+1.51%) |
Oct 21, 2009 | 38.36 | 39.26 | 38.36 | 39.16 | 108,291 | +0.85(+2.22%) |
Oct 20, 2009 | 38.12 | 38.37 | 38.11 | 38.31 | 34,483 | -0.48(-1.24%) |
Oct 19, 2009 | 37.75 | 39.00 | 37.57 | 38.79 | 41,257 | +1.08(+2.86%) |
Oct 16, 2009 | 38.23 | 38.45 | 37.60 | 37.71 | 45,425 | -0.82(-2.13%) |
Oct 15, 2009 | 38.32 | 39.02 | 38.32 | 38.53 | 32,796 | -0.07(-0.18%) |
Oct 14, 2009 | 38.28 | 38.63 | 37.88 | 38.60 | 33,229 | +0.53(+1.39%) |
Oct 13, 2009 | 38.27 | 38.60 | 37.94 | 38.07 | 18,794 | -0.35(-0.91%) |
Oct 12, 2009 | 38.99 | 39.02 | 37.98 | 38.42 | 42,690 | +0.37(+0.97%) |
Oct 09, 2009 | 37.74 | 38.25 | 37.57 | 38.05 | 34,503 | +0.18(+0.48%) |
Oct 08, 2009 | 37.73 | 38.00 | 37.13 | 37.87 | 29,173 | +0.44(+1.18%) |
Oct 07, 2009 | 37.51 | 37.75 | 37.09 | 37.43 | 46,337 | -0.03(-0.08%) |
Oct 06, 2009 | 37.31 | 37.78 | 36.56 | 37.46 | 33,036 | +0.42(+1.13%) |
Oct 05, 2009 | 37.48 | 37.48 | 36.20 | 37.04 | 47,862 | -0.21(-0.56%) |
Oct 02, 2009 | 36.72 | 37.52 | 36.55 | 37.25 | 39,262 | +0.20(+0.54%) |