Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.19 | 41.83 | 41.83 | 41.83 | 125,553 | -0.44(-1.05%) |
Dec 30, 2009 | 42.12 | 42.63 | 42.12 | 42.27 | 161,065 | -0.04(-0.09%) |
Dec 29, 2009 | 42.43 | 42.63 | 41.93 | 42.31 | 129,634 | -0.23(-0.55%) |
Dec 28, 2009 | 43.13 | 43.31 | 42.25 | 42.54 | 61,760 | -0.31(-0.73%) |
Dec 24, 2009 | 43.11 | 43.14 | 42.79 | 42.86 | 34,142 | +0.01(+0.02%) |
Dec 23, 2009 | 42.94 | 43.49 | 42.77 | 42.85 | 106,013 | +0.02(+0.05%) |
Dec 22, 2009 | 42.51 | 42.94 | 42.51 | 42.82 | 157,301 | +0.26(+0.60%) |
Dec 21, 2009 | 42.25 | 42.72 | 41.84 | 42.57 | 116,374 | +0.33(+0.79%) |
Dec 18, 2009 | 43.01 | 43.01 | 41.86 | 42.23 | 287,680 | -0.40(-0.93%) |
Dec 17, 2009 | 42.38 | 42.72 | 41.98 | 42.63 | 84,686 | +0.11(+0.26%) |
Dec 16, 2009 | 42.44 | 43.01 | 42.23 | 42.52 | 120,385 | +0.27(+0.64%) |
Dec 15, 2009 | 42.75 | 42.75 | 42.23 | 42.25 | 113,803 | -0.49(-1.15%) |
Dec 14, 2009 | 42.27 | 42.96 | 41.95 | 42.74 | 115,448 | +0.40(+0.94%) |
Dec 11, 2009 | 42.26 | 42.59 | 41.96 | 42.34 | 76,128 | +0.17(+0.41%) |
Dec 10, 2009 | 42.48 | 42.89 | 41.94 | 42.17 | 144,275 | -0.36(-0.84%) |
Dec 09, 2009 | 42.75 | 43.06 | 42.13 | 42.53 | 163,488 | -0.12(-0.29%) |
Dec 08, 2009 | 42.54 | 42.85 | 42.07 | 42.65 | 226,461 | -0.05(-0.11%) |
Dec 07, 2009 | 42.71 | 43.30 | 42.34 | 42.70 | 265,466 | -0.10(-0.24%) |
Dec 04, 2009 | 43.13 | 43.39 | 41.99 | 42.80 | 209,595 | +0.54(+1.27%) |
Dec 03, 2009 | 43.66 | 44.05 | 42.23 | 42.27 | 152,220 | -1.11(-2.56%) |
Dec 02, 2009 | 43.07 | 43.94 | 42.93 | 43.38 | 154,427 | +0.33(+0.76%) |
Dec 01, 2009 | 44.31 | 44.31 | 42.81 | 43.05 | 191,051 | -1.05(-2.38%) |
Nov 30, 2009 | 42.41 | 44.14 | 42.35 | 44.10 | 202,765 | +1.58(+3.71%) |
Nov 27, 2009 | 42.23 | 43.28 | 41.91 | 42.52 | 87,164 | -0.96(-2.20%) |
Nov 25, 2009 | 43.77 | 44.00 | 43.33 | 43.48 | 134,215 | -0.23(-0.52%) |
Nov 24, 2009 | 43.74 | 43.75 | 42.59 | 43.70 | 218,125 | +0.12(+0.27%) |
Nov 23, 2009 | 42.93 | 43.89 | 42.81 | 43.59 | 421,718 | +1.18(+2.79%) |
Nov 20, 2009 | 42.13 | 42.88 | 41.99 | 42.41 | 254,681 | -0.08(-0.18%) |
Nov 19, 2009 | 42.73 | 43.12 | 42.25 | 42.48 | 334,182 | -0.72(-1.66%) |
Nov 18, 2009 | 42.60 | 43.40 | 42.52 | 43.20 | 374,827 | +0.72(+1.70%) |
Nov 17, 2009 | 41.03 | 42.47 | 41.02 | 42.47 | 449,046 | +1.72(+4.21%) |
Nov 16, 2009 | 41.47 | 42.12 | 39.00 | 40.76 | 1,515,069 | +6.24(+18.09%) |
Nov 13, 2009 | 34.13 | 34.51 | 33.92 | 34.51 | 201,817 | +0.50(+1.46%) |
Nov 12, 2009 | 34.33 | 34.71 | 33.99 | 34.02 | 153,735 | -0.48(-1.40%) |
Nov 11, 2009 | 34.20 | 34.63 | 33.92 | 34.50 | 156,478 | +0.68(+2.00%) |
Nov 10, 2009 | 33.82 | 34.10 | 33.43 | 33.82 | 117,910 | -0.15(-0.43%) |
Nov 09, 2009 | 33.61 | 33.97 | 33.32 | 33.97 | 105,684 | +0.49(+1.46%) |
Nov 06, 2009 | 33.07 | 33.48 | 32.84 | 33.48 | 87,090 | +0.03(+0.09%) |
Nov 05, 2009 | 33.25 | 33.54 | 32.99 | 33.45 | 156,753 | +0.33(+1.01%) |
Nov 04, 2009 | 33.76 | 33.76 | 32.95 | 33.12 | 338,207 | -0.46(-1.37%) |
Nov 03, 2009 | 33.15 | 33.61 | 32.46 | 33.57 | 332,228 | +0.12(+0.37%) |
Nov 02, 2009 | 33.98 | 34.20 | 32.80 | 33.45 | 499,431 | -0.22(-0.65%) |
Oct 30, 2009 | 34.21 | 34.58 | 33.43 | 33.67 | 441,561 | -0.96(-2.76%) |
Oct 29, 2009 | 34.27 | 34.66 | 33.82 | 34.62 | 434,646 | +0.69(+2.04%) |
Oct 28, 2009 | 34.51 | 34.78 | 33.75 | 33.93 | 323,731 | -0.73(-2.11%) |
Oct 27, 2009 | 34.13 | 35.25 | 34.09 | 34.66 | 240,750 | +0.47(+1.39%) |
Oct 26, 2009 | 34.46 | 34.60 | 33.34 | 34.19 | 283,195 | -0.13(-0.38%) |
Oct 23, 2009 | 34.62 | 35.45 | 34.20 | 34.32 | 340,682 | -1.17(-3.31%) |
Oct 22, 2009 | 34.39 | 35.79 | 34.21 | 35.49 | 375,873 | +1.10(+3.21%) |
Oct 21, 2009 | 34.14 | 35.22 | 33.17 | 34.39 | 429,776 | -0.47(-1.36%) |
Oct 20, 2009 | 34.76 | 35.22 | 34.58 | 34.86 | 169,261 | -0.37(-1.06%) |
Oct 19, 2009 | 35.13 | 35.24 | 34.46 | 35.24 | 110,949 | +0.33(+0.96%) |
Oct 16, 2009 | 35.39 | 35.60 | 34.78 | 34.90 | 139,245 | -0.65(-1.81%) |
Oct 15, 2009 | 35.23 | 35.70 | 35.07 | 35.55 | 99,057 | -0.04(-0.11%) |
Oct 14, 2009 | 35.51 | 35.66 | 34.91 | 35.59 | 270,236 | +0.60(+1.71%) |
Oct 13, 2009 | 34.82 | 35.25 | 34.55 | 34.99 | 129,126 | +0.02(+0.07%) |
Oct 12, 2009 | 34.90 | 35.35 | 34.55 | 34.97 | 140,317 | -0.29(-0.82%) |
Oct 09, 2009 | 34.97 | 35.25 | 34.63 | 35.25 | 330,975 | +0.43(+1.23%) |
Oct 08, 2009 | 35.25 | 35.60 | 34.66 | 34.83 | 299,148 | +0.01(+0.02%) |
Oct 07, 2009 | 34.43 | 35.02 | 34.09 | 34.82 | 205,990 | +0.09(+0.25%) |
Oct 06, 2009 | 34.79 | 35.39 | 34.40 | 34.73 | 220,134 | +0.16(+0.47%) |
Oct 05, 2009 | 35.63 | 35.63 | 34.39 | 34.57 | 249,457 | +0.44(+1.28%) |
Oct 02, 2009 | 34.55 | 34.69 | 33.85 | 34.13 | 245,561 | -0.74(-2.12%) |