Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.64 | 42.89 | 42.89 | 42.89 | 510,400 | -0.54(-1.24%) |
Dec 30, 2009 | 43.90 | 44.10 | 43.36 | 43.43 | 332,077 | -0.49(-1.12%) |
Dec 29, 2009 | 44.03 | 44.42 | 43.24 | 43.92 | 454,399 | +0.10(+0.23%) |
Dec 28, 2009 | 44.34 | 44.55 | 43.70 | 43.82 | 319,108 | -0.06(-0.14%) |
Dec 24, 2009 | 43.20 | 44.10 | 43.20 | 43.88 | 134,007 | +0.58(+1.34%) |
Dec 23, 2009 | 42.97 | 43.60 | 42.73 | 43.30 | 425,120 | +0.33(+0.77%) |
Dec 22, 2009 | 42.73 | 43.35 | 42.26 | 42.97 | 317,099 | +0.42(+0.99%) |
Dec 21, 2009 | 42.75 | 43.00 | 42.18 | 42.55 | 438,216 | +0.37(+0.88%) |
Dec 18, 2009 | 41.91 | 42.53 | 41.56 | 42.18 | 508,310 | +0.64(+1.54%) |
Dec 17, 2009 | 40.35 | 41.75 | 40.27 | 41.54 | 500,287 | -0.21(-0.50%) |
Dec 16, 2009 | 40.46 | 41.94 | 40.46 | 41.75 | 617,245 | +1.51(+3.75%) |
Dec 15, 2009 | 39.27 | 40.47 | 39.17 | 40.24 | 840,534 | +0.86(+2.18%) |
Dec 14, 2009 | 39.47 | 39.58 | 39.34 | 39.38 | 680,141 | +1.56(+4.12%) |
Dec 11, 2009 | 38.42 | 38.48 | 37.44 | 37.82 | 659,585 | -0.40(-1.05%) |
Dec 10, 2009 | 37.72 | 38.41 | 37.45 | 38.22 | 452,640 | +0.72(+1.92%) |
Dec 09, 2009 | 37.58 | 37.86 | 37.04 | 37.50 | 727,803 | +0.10(+0.27%) |
Dec 08, 2009 | 38.27 | 38.60 | 37.28 | 37.40 | 606,822 | -1.41(-3.63%) |
Dec 07, 2009 | 37.91 | 39.56 | 37.81 | 38.81 | 590,323 | +0.43(+1.12%) |
Dec 04, 2009 | 38.94 | 39.59 | 38.14 | 38.38 | 912,643 | +0.23(+0.60%) |
Dec 03, 2009 | 39.01 | 39.28 | 38.11 | 38.15 | 527,264 | -0.61(-1.57%) |
Dec 02, 2009 | 38.73 | 39.59 | 38.43 | 38.76 | 827,663 | -0.36(-0.92%) |
Dec 01, 2009 | 38.44 | 39.20 | 38.23 | 39.12 | 625,851 | +1.47(+3.90%) |
Nov 30, 2009 | 37.36 | 38.15 | 37.20 | 37.65 | 778,993 | -0.07(-0.19%) |
Nov 27, 2009 | 36.80 | 37.91 | 36.25 | 37.72 | 399,575 | -1.12(-2.88%) |
Nov 25, 2009 | 37.86 | 39.10 | 37.47 | 38.84 | 419,671 | +1.08(+2.86%) |
Nov 24, 2009 | 37.03 | 38.15 | 36.44 | 37.76 | 503,281 | +0.50(+1.34%) |
Nov 23, 2009 | 37.50 | 38.21 | 37.15 | 37.26 | 705,707 | +0.51(+1.39%) |
Nov 20, 2009 | 37.05 | 37.36 | 36.40 | 36.75 | 695,090 | -0.85(-2.26%) |
Nov 19, 2009 | 38.55 | 38.65 | 37.36 | 37.60 | 733,188 | -1.41(-3.61%) |
Nov 18, 2009 | 39.27 | 39.51 | 38.85 | 39.01 | 933,539 | +0.10(+0.26%) |
Nov 17, 2009 | 38.99 | 39.21 | 38.40 | 38.91 | 534,667 | -0.03(-0.08%) |
Nov 16, 2009 | 37.43 | 39.20 | 37.43 | 38.94 | 771,639 | +1.78(+4.79%) |
Nov 13, 2009 | 36.84 | 37.63 | 36.37 | 37.16 | 590,333 | +0.08(+0.22%) |
Nov 12, 2009 | 38.30 | 38.53 | 36.82 | 37.08 | 540,528 | -1.32(-3.44%) |
Nov 11, 2009 | 38.98 | 39.40 | 38.27 | 38.40 | 609,254 | -0.24(-0.62%) |
Nov 10, 2009 | 38.26 | 38.93 | 37.92 | 38.64 | 536,026 | +0.03(+0.08%) |
Nov 09, 2009 | 38.10 | 38.75 | 37.61 | 38.61 | 727,855 | +1.44(+3.87%) |
Nov 06, 2009 | 38.11 | 38.72 | 36.77 | 37.17 | 1,199,905 | -0.80(-2.11%) |
Nov 05, 2009 | 38.97 | 39.30 | 37.79 | 37.97 | 1,087,577 | -1.16(-2.96%) |
Nov 04, 2009 | 39.33 | 40.94 | 38.76 | 39.13 | 1,070,121 | +0.58(+1.50%) |
Nov 03, 2009 | 36.50 | 38.56 | 36.27 | 38.55 | 1,072,710 | +1.34(+3.60%) |
Nov 02, 2009 | 37.73 | 38.60 | 36.32 | 37.21 | 839,718 | +0.00(+0.00%) |
Oct 30, 2009 | 39.59 | 39.59 | 37.05 | 37.21 | 881,673 | -2.60(-6.53%) |
Oct 29, 2009 | 39.75 | 40.03 | 39.15 | 39.81 | 1,294,003 | +0.90(+2.31%) |
Oct 28, 2009 | 41.89 | 41.89 | 38.73 | 38.91 | 1,228,781 | -3.37(-7.97%) |
Oct 27, 2009 | 42.79 | 43.13 | 41.52 | 42.28 | 524,953 | -0.20(-0.47%) |
Oct 26, 2009 | 43.73 | 45.07 | 42.36 | 42.48 | 802,628 | -1.10(-2.52%) |
Oct 23, 2009 | 44.01 | 44.21 | 43.15 | 43.58 | 762,851 | -1.82(-4.01%) |
Oct 22, 2009 | 45.27 | 45.56 | 44.13 | 45.40 | 1,093,992 | -0.07(-0.15%) |
Oct 21, 2009 | 44.75 | 47.27 | 44.72 | 45.47 | 1,019,380 | +0.13(+0.29%) |
Oct 20, 2009 | 44.07 | 45.51 | 44.06 | 45.34 | 1,173,273 | +0.99(+2.23%) |
Oct 19, 2009 | 44.07 | 45.09 | 43.69 | 44.35 | 1,324,722 | +1.43(+3.33%) |
Oct 16, 2009 | 41.77 | 43.32 | 41.77 | 42.92 | 696,524 | +0.40(+0.94%) |
Oct 15, 2009 | 42.34 | 42.89 | 41.56 | 42.52 | 954,138 | +0.09(+0.21%) |
Oct 14, 2009 | 42.52 | 42.80 | 42.04 | 42.43 | 675,805 | +0.45(+1.07%) |
Oct 13, 2009 | 42.07 | 42.47 | 40.42 | 41.98 | 747,681 | -0.43(-1.01%) |
Oct 12, 2009 | 43.41 | 43.61 | 42.15 | 42.41 | 328,011 | +0.14(+0.33%) |
Oct 09, 2009 | 41.55 | 42.70 | 41.54 | 42.27 | 315,986 | +0.23(+0.55%) |
Oct 08, 2009 | 41.20 | 43.00 | 41.20 | 42.04 | 773,615 | +0.84(+2.04%) |
Oct 07, 2009 | 40.97 | 41.84 | 40.47 | 41.20 | 295,167 | +0.10(+0.24%) |
Oct 06, 2009 | 40.67 | 41.47 | 40.12 | 41.10 | 566,919 | +1.51(+3.81%) |
Oct 05, 2009 | 37.75 | 39.78 | 37.75 | 39.59 | 361,567 | +1.60(+4.21%) |
Oct 02, 2009 | 37.18 | 38.66 | 36.78 | 37.99 | 492,804 | +0.27(+0.72%) |