Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.49 | 45.85 | 45.85 | 45.85 | 65,014 | -0.59(-1.26%) |
Dec 30, 2009 | 46.38 | 46.60 | 46.26 | 46.44 | 36,293 | -0.06(-0.13%) |
Dec 29, 2009 | 46.41 | 46.57 | 46.34 | 46.50 | 60,224 | +0.15(+0.32%) |
Dec 28, 2009 | 46.39 | 46.51 | 46.24 | 46.35 | 20,933 | -0.09(-0.19%) |
Dec 24, 2009 | 46.16 | 46.45 | 46.16 | 46.44 | 17,418 | +0.34(+0.74%) |
Dec 23, 2009 | 45.57 | 46.09 | 45.57 | 46.09 | 45,643 | +0.67(+1.48%) |
Dec 22, 2009 | 45.25 | 45.49 | 45.07 | 45.42 | 61,732 | +0.31(+0.68%) |
Dec 21, 2009 | 44.85 | 45.18 | 44.85 | 45.12 | 32,681 | +0.40(+0.90%) |
Dec 18, 2009 | 44.32 | 44.73 | 44.30 | 44.72 | 49,400 | +0.80(+1.82%) |
Dec 17, 2009 | 44.16 | 44.16 | 43.83 | 43.92 | 25,491 | -0.49(-1.09%) |
Dec 16, 2009 | 44.24 | 44.68 | 44.24 | 44.40 | 39,101 | +0.35(+0.80%) |
Dec 15, 2009 | 44.00 | 44.37 | 43.87 | 44.05 | 38,362 | -0.18(-0.40%) |
Dec 14, 2009 | 44.07 | 44.24 | 44.04 | 44.23 | 41,310 | +0.63(+1.44%) |
Dec 11, 2009 | 43.84 | 43.84 | 43.39 | 43.60 | 34,564 | -0.06(-0.13%) |
Dec 10, 2009 | 43.75 | 43.83 | 43.59 | 43.66 | 37,335 | +0.21(+0.47%) |
Dec 09, 2009 | 43.22 | 43.47 | 42.99 | 43.45 | 35,433 | +0.14(+0.32%) |
Dec 08, 2009 | 43.65 | 43.65 | 43.04 | 43.32 | 105,861 | -0.51(-1.16%) |
Dec 07, 2009 | 44.00 | 44.23 | 43.75 | 43.83 | 50,372 | -0.34(-0.77%) |
Dec 04, 2009 | 44.00 | 44.47 | 43.72 | 44.16 | 90,696 | +0.41(+0.93%) |
Dec 03, 2009 | 44.05 | 44.46 | 43.76 | 43.76 | 28,213 | -0.32(-0.73%) |
Dec 02, 2009 | 44.11 | 44.41 | 43.95 | 44.08 | 64,110 | +0.06(+0.13%) |
Dec 01, 2009 | 43.44 | 44.14 | 43.44 | 44.02 | 739,198 | +0.79(+1.83%) |
Nov 30, 2009 | 43.13 | 43.27 | 42.72 | 43.23 | 234,202 | -0.14(-0.32%) |
Nov 27, 2009 | 43.20 | 44.62 | 42.53 | 43.37 | 30,696 | -0.79(-1.80%) |
Nov 25, 2009 | 44.16 | 44.29 | 44.03 | 44.16 | 29,536 | +0.20(+0.45%) |
Nov 24, 2009 | 44.23 | 44.23 | 43.77 | 43.96 | 47,553 | -0.27(-0.62%) |
Nov 23, 2009 | 44.11 | 44.46 | 44.11 | 44.24 | 29,063 | +0.66(+1.51%) |
Nov 20, 2009 | 43.66 | 43.80 | 43.43 | 43.58 | 83,717 | -0.32(-0.74%) |
Nov 19, 2009 | 44.19 | 44.26 | 43.59 | 43.90 | 55,196 | -0.62(-1.38%) |
Nov 18, 2009 | 44.76 | 44.76 | 44.16 | 44.52 | 56,329 | -0.40(-0.88%) |
Nov 17, 2009 | 44.81 | 44.96 | 44.60 | 44.92 | 53,121 | +0.02(+0.05%) |
Nov 16, 2009 | 44.60 | 45.02 | 44.60 | 44.89 | 44,792 | +0.45(+1.01%) |
Nov 13, 2009 | 44.07 | 44.50 | 44.01 | 44.44 | 26,927 | +0.58(+1.32%) |
Nov 12, 2009 | 44.28 | 44.43 | 43.83 | 43.86 | 87,055 | -0.33(-0.75%) |
Nov 11, 2009 | 44.38 | 44.41 | 43.81 | 44.20 | 39,273 | -0.02(-0.04%) |
Nov 10, 2009 | 44.34 | 44.47 | 44.10 | 44.22 | 107,420 | -0.20(-0.44%) |
Nov 09, 2009 | 43.68 | 44.41 | 43.68 | 44.41 | 76,907 | +0.98(+2.25%) |
Nov 06, 2009 | 42.95 | 43.71 | 42.89 | 43.43 | 203,739 | +0.30(+0.70%) |
Nov 05, 2009 | 42.61 | 43.30 | 42.60 | 43.13 | 67,640 | +0.80(+1.90%) |
Nov 04, 2009 | 42.12 | 42.93 | 42.08 | 42.33 | 248,494 | +0.30(+0.72%) |
Nov 03, 2009 | 41.81 | 42.06 | 41.57 | 42.03 | 230,401 | +0.06(+0.14%) |
Nov 02, 2009 | 42.01 | 42.29 | 41.57 | 41.97 | 346,350 | -0.07(-0.16%) |
Oct 30, 2009 | 42.79 | 42.92 | 41.95 | 42.04 | 116,044 | -0.99(-2.30%) |
Oct 29, 2009 | 42.47 | 43.06 | 42.29 | 43.02 | 102,995 | +0.98(+2.33%) |
Oct 28, 2009 | 42.95 | 43.00 | 41.96 | 42.05 | 54,293 | -1.09(-2.52%) |
Oct 27, 2009 | 43.52 | 43.97 | 43.10 | 43.13 | 73,112 | -0.62(-1.41%) |
Oct 26, 2009 | 44.01 | 44.60 | 43.62 | 43.75 | 310,071 | -0.19(-0.42%) |
Oct 23, 2009 | 44.12 | 44.12 | 43.80 | 43.93 | 82,698 | -0.27(-0.62%) |
Oct 22, 2009 | 43.89 | 44.28 | 43.27 | 44.21 | 170,040 | +0.20(+0.44%) |
Oct 21, 2009 | 44.05 | 44.79 | 43.98 | 44.01 | 114,161 | -0.11(-0.24%) |
Oct 20, 2009 | 43.75 | 44.15 | 43.75 | 44.12 | 136,046 | -0.52(-1.16%) |
Oct 19, 2009 | 44.24 | 44.74 | 44.14 | 44.64 | 103,339 | +0.38(+0.86%) |
Oct 16, 2009 | 44.14 | 44.42 | 43.89 | 44.26 | 208,091 | -0.19(-0.43%) |
Oct 15, 2009 | 44.15 | 44.45 | 44.09 | 44.45 | 152,939 | +0.12(+0.26%) |
Oct 14, 2009 | 44.40 | 44.45 | 44.09 | 44.33 | 100,786 | +0.33(+0.76%) |
Oct 13, 2009 | 43.70 | 44.13 | 43.56 | 44.00 | 319,759 | +0.31(+0.72%) |
Oct 12, 2009 | 44.05 | 44.05 | 43.47 | 43.69 | 64,854 | +0.00(+0.00%) |
Oct 09, 2009 | 43.31 | 43.73 | 43.16 | 43.69 | 84,799 | +0.39(+0.90%) |
Oct 08, 2009 | 42.89 | 43.47 | 42.82 | 43.30 | 77,266 | +0.70(+1.65%) |
Oct 07, 2009 | 42.42 | 42.68 | 42.39 | 42.59 | 120,092 | +0.01(+0.02%) |
Oct 06, 2009 | 41.91 | 42.60 | 41.91 | 42.58 | 209,409 | +0.76(+1.82%) |
Oct 05, 2009 | 41.36 | 41.88 | 41.17 | 41.82 | 81,384 | +0.56(+1.35%) |
Oct 02, 2009 | 40.89 | 41.52 | 40.85 | 41.26 | 88,895 | -0.09(-0.21%) |