Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 60.84 | 60.37 | 60.37 | 60.37 | 1,096,093 | -0.64(-1.04%) |
Dec 30, 2009 | 61.00 | 61.01 | 60.56 | 61.01 | 747,741 | -0.02(-0.04%) |
Dec 29, 2009 | 60.94 | 61.22 | 60.58 | 61.03 | 862,411 | +0.12(+0.20%) |
Dec 28, 2009 | 60.81 | 60.99 | 60.62 | 60.91 | 881,595 | +0.27(+0.44%) |
Dec 24, 2009 | 60.75 | 60.75 | 60.29 | 60.64 | 521,499 | +0.05(+0.08%) |
Dec 23, 2009 | 60.08 | 60.72 | 59.99 | 60.59 | 2,111,947 | +0.59(+0.98%) |
Dec 22, 2009 | 58.53 | 60.07 | 58.40 | 60.00 | 2,150,998 | +1.68(+2.87%) |
Dec 21, 2009 | 57.34 | 58.44 | 57.34 | 58.33 | 2,091,751 | +1.02(+1.78%) |
Dec 18, 2009 | 58.19 | 58.19 | 56.26 | 57.31 | 4,565,833 | -0.47(-0.82%) |
Dec 17, 2009 | 59.02 | 59.02 | 57.78 | 57.78 | 2,365,381 | -1.42(-2.40%) |
Dec 16, 2009 | 59.54 | 59.58 | 59.03 | 59.21 | 1,712,799 | -0.24(-0.40%) |
Dec 15, 2009 | 59.38 | 59.79 | 58.99 | 59.44 | 1,191,627 | +0.07(+0.12%) |
Dec 14, 2009 | 59.74 | 59.87 | 59.37 | 59.38 | 1,549,223 | +0.08(+0.14%) |
Dec 11, 2009 | 59.51 | 59.90 | 59.20 | 59.29 | 1,362,198 | -0.16(-0.27%) |
Dec 10, 2009 | 59.08 | 59.83 | 58.77 | 59.45 | 1,404,722 | +0.52(+0.88%) |
Dec 09, 2009 | 59.06 | 59.31 | 58.65 | 58.93 | 1,476,797 | -0.30(-0.50%) |
Dec 08, 2009 | 59.70 | 59.70 | 58.87 | 59.23 | 1,325,339 | -0.48(-0.81%) |
Dec 07, 2009 | 59.84 | 60.19 | 59.47 | 59.71 | 1,369,765 | -0.04(-0.06%) |
Dec 04, 2009 | 59.33 | 60.33 | 59.28 | 59.75 | 2,657,922 | +0.57(+0.96%) |
Dec 03, 2009 | 58.79 | 59.70 | 57.52 | 59.18 | 2,572,358 | +0.62(+1.06%) |
Dec 02, 2009 | 58.36 | 58.87 | 57.61 | 58.56 | 1,853,945 | +0.38(+0.66%) |
Dec 01, 2009 | 57.61 | 58.46 | 57.54 | 58.18 | 1,740,106 | +0.92(+1.60%) |
Nov 30, 2009 | 57.29 | 57.38 | 56.85 | 57.26 | 1,582,861 | +0.06(+0.11%) |
Nov 27, 2009 | 56.89 | 57.42 | 56.28 | 57.20 | 804,030 | -0.62(-1.07%) |
Nov 25, 2009 | 57.85 | 58.18 | 57.57 | 57.82 | 1,262,150 | +0.02(+0.03%) |
Nov 24, 2009 | 58.13 | 58.25 | 57.61 | 57.81 | 2,272,686 | +0.20(+0.35%) |
Nov 23, 2009 | 56.93 | 57.62 | 56.73 | 57.61 | 3,032,093 | +1.19(+2.10%) |
Nov 20, 2009 | 57.40 | 57.40 | 56.08 | 56.42 | 2,154,682 | +0.18(+0.33%) |
Nov 19, 2009 | 56.38 | 56.45 | 55.65 | 56.24 | 2,143,145 | -0.08(-0.15%) |
Nov 18, 2009 | 56.65 | 56.97 | 56.10 | 56.32 | 2,078,072 | -0.18(-0.33%) |
Nov 17, 2009 | 56.11 | 56.57 | 55.98 | 56.50 | 1,875,077 | +0.40(+0.71%) |
Nov 16, 2009 | 55.66 | 56.19 | 55.56 | 56.11 | 1,970,589 | +0.44(+0.78%) |
Nov 13, 2009 | 55.32 | 55.73 | 55.12 | 55.67 | 1,467,959 | +0.40(+0.72%) |
Nov 12, 2009 | 55.29 | 55.61 | 54.65 | 55.27 | 2,237,321 | -0.47(-0.85%) |
Nov 11, 2009 | 55.05 | 56.01 | 54.96 | 55.75 | 2,598,337 | +0.73(+1.32%) |
Nov 10, 2009 | 54.87 | 55.12 | 54.58 | 55.02 | 2,454,086 | +0.18(+0.32%) |
Nov 09, 2009 | 54.22 | 54.97 | 54.11 | 54.84 | 2,206,028 | +0.84(+1.56%) |
Nov 06, 2009 | 52.79 | 54.33 | 52.61 | 54.00 | 3,435,429 | +1.29(+2.45%) |
Nov 05, 2009 | 52.56 | 52.82 | 52.16 | 52.71 | 3,739,421 | +0.26(+0.50%) |
Nov 04, 2009 | 53.80 | 54.33 | 52.32 | 52.45 | 4,287,469 | -1.07(-2.00%) |
Nov 03, 2009 | 52.82 | 53.52 | 51.80 | 53.52 | 4,010,893 | +0.73(+1.39%) |
Nov 02, 2009 | 52.26 | 53.01 | 51.98 | 52.78 | 2,966,289 | +0.45(+0.86%) |
Oct 30, 2009 | 51.90 | 52.61 | 51.70 | 52.33 | 3,295,760 | +0.22(+0.43%) |
Oct 29, 2009 | 50.73 | 52.16 | 50.68 | 52.11 | 3,416,297 | +1.13(+2.21%) |
Oct 28, 2009 | 51.53 | 51.75 | 50.95 | 50.98 | 3,436,680 | -0.64(-1.25%) |
Oct 27, 2009 | 51.43 | 52.03 | 51.43 | 51.63 | 2,358,047 | -0.05(-0.09%) |
Oct 26, 2009 | 51.67 | 51.85 | 51.32 | 51.67 | 3,372,911 | +0.00(+0.00%) |
Oct 23, 2009 | 51.78 | 51.88 | 51.65 | 51.67 | 2,575,584 | -0.41(-0.79%) |
Oct 22, 2009 | 51.65 | 52.45 | 51.44 | 52.09 | 2,181,537 | +0.43(+0.83%) |
Oct 21, 2009 | 52.05 | 52.47 | 51.56 | 51.66 | 2,967,398 | -0.03(-0.06%) |
Oct 20, 2009 | 51.75 | 51.86 | 51.62 | 51.69 | 3,061,668 | -1.06(-2.00%) |
Oct 19, 2009 | 53.02 | 53.18 | 52.67 | 52.75 | 1,741,637 | -0.28(-0.52%) |
Oct 16, 2009 | 52.21 | 53.17 | 52.21 | 53.02 | 2,071,748 | +0.70(+1.33%) |
Oct 15, 2009 | 52.29 | 52.62 | 52.04 | 52.32 | 2,289,555 | -0.16(-0.31%) |
Oct 14, 2009 | 52.82 | 52.82 | 52.29 | 52.49 | 2,092,701 | -0.19(-0.36%) |
Oct 13, 2009 | 52.52 | 52.98 | 52.41 | 52.68 | 1,939,740 | +0.15(+0.29%) |
Oct 12, 2009 | 52.54 | 52.81 | 52.36 | 52.52 | 886,333 | -0.11(-0.20%) |
Oct 09, 2009 | 52.36 | 52.94 | 52.36 | 52.63 | 1,419,731 | +0.22(+0.42%) |
Oct 08, 2009 | 51.99 | 53.14 | 51.92 | 52.41 | 1,810,111 | +0.57(+1.09%) |
Oct 07, 2009 | 51.67 | 51.90 | 51.51 | 51.84 | 1,583,194 | +0.12(+0.24%) |
Oct 06, 2009 | 51.77 | 51.99 | 51.44 | 51.72 | 2,756,541 | +0.23(+0.45%) |
Oct 05, 2009 | 51.75 | 51.75 | 51.11 | 51.49 | 1,905,035 | -0.03(-0.06%) |
Oct 02, 2009 | 52.10 | 52.45 | 51.18 | 51.52 | 2,697,344 | -0.76(-1.45%) |