Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.56 | 45.82 | 45.82 | 45.82 | 51,236 | -0.39(-0.85%) |
Dec 30, 2009 | 45.92 | 46.32 | 45.76 | 46.21 | 131,125 | +0.32(+0.71%) |
Dec 29, 2009 | 45.79 | 46.03 | 45.72 | 45.89 | 54,052 | -0.13(-0.29%) |
Dec 28, 2009 | 46.20 | 46.35 | 45.74 | 46.02 | 27,521 | +0.12(+0.27%) |
Dec 24, 2009 | 45.85 | 46.00 | 45.65 | 45.90 | 18,523 | +0.19(+0.42%) |
Dec 23, 2009 | 45.36 | 45.73 | 44.48 | 45.71 | 139,598 | +0.03(+0.06%) |
Dec 22, 2009 | 45.73 | 46.02 | 45.49 | 45.68 | 52,390 | +0.10(+0.21%) |
Dec 21, 2009 | 45.58 | 46.06 | 45.31 | 45.58 | 40,767 | +0.38(+0.84%) |
Dec 18, 2009 | 45.91 | 46.04 | 44.55 | 45.20 | 155,796 | -0.29(-0.63%) |
Dec 17, 2009 | 45.38 | 45.70 | 44.92 | 45.49 | 60,945 | -0.80(-1.73%) |
Dec 16, 2009 | 45.94 | 46.37 | 45.18 | 46.29 | 50,302 | +0.80(+1.76%) |
Dec 15, 2009 | 45.37 | 46.48 | 45.37 | 45.49 | 60,148 | +0.11(+0.25%) |
Dec 14, 2009 | 45.05 | 45.46 | 44.94 | 45.37 | 26,421 | +0.85(+1.90%) |
Dec 11, 2009 | 43.60 | 44.80 | 43.38 | 44.53 | 64,289 | +1.10(+2.52%) |
Dec 10, 2009 | 43.59 | 44.48 | 43.40 | 43.43 | 114,163 | +0.30(+0.71%) |
Dec 09, 2009 | 44.22 | 44.22 | 42.88 | 43.13 | 53,150 | -0.93(-2.12%) |
Dec 08, 2009 | 44.66 | 44.81 | 43.89 | 44.06 | 68,877 | -0.77(-1.72%) |
Dec 07, 2009 | 44.49 | 45.05 | 44.30 | 44.83 | 58,051 | +0.47(+1.05%) |
Dec 04, 2009 | 43.82 | 44.62 | 43.56 | 44.36 | 77,581 | +1.10(+2.53%) |
Dec 03, 2009 | 42.49 | 43.58 | 42.20 | 43.27 | 116,403 | +0.89(+2.09%) |
Dec 02, 2009 | 42.16 | 43.15 | 41.95 | 42.38 | 56,672 | +0.38(+0.91%) |
Dec 01, 2009 | 42.01 | 42.37 | 41.76 | 42.00 | 114,792 | +0.14(+0.34%) |
Nov 30, 2009 | 41.21 | 41.94 | 40.69 | 41.86 | 101,039 | +0.37(+0.90%) |
Nov 27, 2009 | 41.53 | 41.74 | 41.17 | 41.49 | 53,381 | -0.84(-1.98%) |
Nov 25, 2009 | 43.08 | 43.27 | 42.29 | 42.33 | 35,347 | -0.44(-1.02%) |
Nov 24, 2009 | 43.20 | 43.20 | 42.37 | 42.76 | 42,463 | -0.24(-0.55%) |
Nov 23, 2009 | 42.18 | 43.37 | 42.18 | 43.00 | 40,874 | +0.94(+2.24%) |
Nov 20, 2009 | 41.74 | 42.39 | 41.74 | 42.06 | 39,716 | +0.15(+0.36%) |
Nov 19, 2009 | 42.10 | 42.10 | 41.62 | 41.91 | 42,439 | -0.52(-1.23%) |
Nov 18, 2009 | 42.97 | 43.17 | 41.93 | 42.43 | 85,565 | -0.49(-1.13%) |
Nov 17, 2009 | 42.90 | 43.27 | 42.49 | 42.92 | 49,053 | -0.10(-0.22%) |
Nov 16, 2009 | 42.19 | 43.15 | 42.19 | 43.01 | 51,544 | +1.18(+2.82%) |
Nov 13, 2009 | 41.55 | 42.12 | 40.86 | 41.83 | 59,204 | +0.48(+1.15%) |
Nov 12, 2009 | 40.76 | 41.99 | 40.48 | 41.35 | 206,764 | +0.49(+1.19%) |
Nov 11, 2009 | 40.85 | 40.95 | 40.31 | 40.87 | 29,233 | +0.34(+0.85%) |
Nov 10, 2009 | 40.29 | 40.92 | 40.25 | 40.53 | 29,973 | +0.10(+0.26%) |
Nov 09, 2009 | 40.63 | 40.95 | 40.03 | 40.42 | 100,786 | +0.26(+0.64%) |
Nov 06, 2009 | 39.56 | 40.34 | 39.38 | 40.16 | 168,366 | +0.17(+0.43%) |
Nov 05, 2009 | 38.56 | 39.99 | 38.23 | 39.99 | 57,291 | +1.64(+4.27%) |
Nov 04, 2009 | 39.47 | 39.53 | 37.92 | 38.35 | 208,620 | -1.02(-2.59%) |
Nov 03, 2009 | 39.69 | 40.19 | 39.14 | 39.37 | 63,922 | -0.51(-1.29%) |
Nov 02, 2009 | 40.40 | 40.40 | 39.36 | 39.89 | 102,150 | -0.18(-0.45%) |
Oct 30, 2009 | 40.17 | 41.06 | 38.77 | 40.07 | 141,243 | -0.47(-1.15%) |
Oct 29, 2009 | 41.85 | 41.91 | 40.11 | 40.54 | 76,067 | -0.98(-2.36%) |
Oct 28, 2009 | 41.44 | 43.80 | 41.05 | 41.52 | 118,615 | -1.60(-3.71%) |
Oct 27, 2009 | 43.27 | 43.65 | 42.90 | 43.12 | 53,701 | -0.03(-0.07%) |
Oct 26, 2009 | 43.16 | 43.82 | 42.90 | 43.15 | 63,126 | -0.02(-0.04%) |
Oct 23, 2009 | 43.19 | 43.32 | 43.10 | 43.16 | 47,377 | -0.05(-0.11%) |
Oct 22, 2009 | 42.96 | 43.54 | 42.87 | 43.21 | 34,277 | +0.06(+0.13%) |
Oct 21, 2009 | 42.96 | 43.75 | 42.93 | 43.16 | 206,055 | +0.02(+0.04%) |
Oct 20, 2009 | 42.60 | 43.24 | 42.60 | 43.14 | 146,998 | -0.35(-0.81%) |
Oct 19, 2009 | 43.13 | 44.01 | 43.03 | 43.49 | 30,245 | +0.38(+0.88%) |
Oct 16, 2009 | 44.13 | 44.13 | 43.01 | 43.11 | 93,223 | -1.23(-2.77%) |
Oct 15, 2009 | 43.81 | 44.45 | 43.67 | 44.34 | 51,110 | +0.33(+0.76%) |
Oct 14, 2009 | 43.05 | 44.12 | 43.05 | 44.00 | 32,906 | +1.34(+3.15%) |
Oct 13, 2009 | 43.18 | 43.18 | 42.41 | 42.66 | 31,087 | -0.49(-1.13%) |
Oct 12, 2009 | 44.20 | 44.63 | 43.10 | 43.15 | 28,033 | -1.01(-2.29%) |
Oct 09, 2009 | 43.30 | 44.23 | 43.06 | 44.16 | 47,431 | +0.86(+1.98%) |
Oct 08, 2009 | 43.02 | 44.10 | 42.81 | 43.30 | 76,010 | +0.46(+1.07%) |
Oct 07, 2009 | 42.79 | 43.15 | 42.55 | 42.84 | 43,917 | -0.01(-0.02%) |
Oct 06, 2009 | 42.81 | 43.23 | 42.49 | 42.85 | 38,694 | +0.30(+0.69%) |
Oct 05, 2009 | 42.47 | 42.70 | 42.30 | 42.56 | 47,229 | +0.16(+0.38%) |
Oct 02, 2009 | 42.40 | 42.76 | 42.15 | 42.39 | 45,230 | -0.29(-0.67%) |