Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.49 | 51.73 | 51.73 | 51.73 | 88,752 | -0.66(-1.25%) |
Dec 30, 2009 | 52.20 | 52.53 | 52.02 | 52.39 | 174,409 | +0.01(+0.01%) |
Dec 29, 2009 | 52.56 | 52.79 | 52.27 | 52.38 | 130,191 | -0.03(-0.06%) |
Dec 28, 2009 | 52.76 | 52.78 | 52.24 | 52.41 | 110,515 | -0.02(-0.03%) |
Dec 24, 2009 | 52.14 | 52.56 | 52.14 | 52.43 | 72,176 | +0.40(+0.76%) |
Dec 23, 2009 | 51.35 | 52.06 | 51.29 | 52.03 | 117,105 | +0.79(+1.54%) |
Dec 22, 2009 | 51.08 | 51.49 | 50.86 | 51.24 | 140,532 | -0.39(-0.75%) |
Dec 21, 2009 | 51.33 | 51.89 | 51.33 | 51.63 | 154,993 | +0.59(+1.17%) |
Dec 18, 2009 | 51.20 | 51.41 | 50.50 | 51.03 | 121,161 | +0.07(+0.13%) |
Dec 17, 2009 | 51.67 | 51.74 | 50.93 | 50.96 | 165,584 | -1.14(-2.19%) |
Dec 16, 2009 | 51.92 | 52.42 | 51.92 | 52.11 | 163,593 | +0.51(+0.99%) |
Dec 15, 2009 | 51.87 | 52.50 | 51.49 | 51.60 | 120,651 | -0.52(-1.00%) |
Dec 14, 2009 | 51.93 | 52.14 | 51.87 | 52.11 | 296,050 | +0.81(+1.58%) |
Dec 11, 2009 | 51.31 | 51.66 | 50.89 | 51.31 | 381,842 | +0.08(+0.16%) |
Dec 10, 2009 | 51.57 | 51.89 | 51.02 | 51.22 | 296,974 | -0.15(-0.30%) |
Dec 09, 2009 | 50.72 | 51.38 | 50.32 | 51.37 | 169,970 | +0.68(+1.34%) |
Dec 08, 2009 | 51.12 | 51.28 | 50.57 | 50.70 | 161,559 | -0.79(-1.54%) |
Dec 07, 2009 | 51.26 | 51.97 | 51.14 | 51.49 | 151,132 | +0.15(+0.30%) |
Dec 04, 2009 | 52.53 | 52.74 | 50.54 | 51.34 | 325,662 | -0.43(-0.83%) |
Dec 03, 2009 | 52.76 | 52.87 | 51.70 | 51.76 | 213,743 | -0.85(-1.62%) |
Dec 02, 2009 | 51.97 | 52.82 | 51.97 | 52.62 | 243,901 | +0.72(+1.38%) |
Dec 01, 2009 | 51.74 | 52.24 | 51.67 | 51.90 | 198,231 | +0.87(+1.70%) |
Nov 30, 2009 | 51.04 | 51.20 | 50.43 | 51.03 | 264,363 | +0.24(+0.48%) |
Nov 27, 2009 | 50.34 | 51.32 | 50.05 | 50.79 | 125,057 | -1.24(-2.38%) |
Nov 25, 2009 | 51.52 | 52.08 | 51.36 | 52.02 | 196,886 | +0.71(+1.38%) |
Nov 24, 2009 | 51.45 | 51.49 | 50.82 | 51.31 | 284,367 | -0.14(-0.27%) |
Nov 23, 2009 | 51.67 | 52.23 | 51.26 | 51.45 | 246,223 | +0.46(+0.90%) |
Nov 20, 2009 | 50.51 | 51.10 | 50.33 | 50.99 | 289,312 | -0.01(-0.01%) |
Nov 19, 2009 | 51.23 | 51.27 | 50.22 | 51.00 | 239,005 | -0.80(-1.55%) |
Nov 18, 2009 | 51.87 | 52.15 | 51.44 | 51.80 | 233,301 | -0.02(-0.03%) |
Nov 17, 2009 | 51.16 | 51.87 | 50.84 | 51.82 | 297,531 | +0.45(+0.88%) |
Nov 16, 2009 | 50.64 | 51.60 | 50.56 | 51.37 | 338,726 | +1.21(+2.40%) |
Nov 13, 2009 | 49.93 | 50.51 | 49.64 | 50.16 | 364,427 | +0.36(+0.72%) |
Nov 12, 2009 | 50.32 | 50.72 | 49.63 | 49.80 | 397,411 | -0.49(-0.97%) |
Nov 11, 2009 | 50.35 | 50.77 | 50.07 | 50.29 | 253,116 | +0.43(+0.87%) |
Nov 10, 2009 | 49.70 | 50.05 | 49.06 | 49.86 | 343,797 | +0.05(+0.09%) |
Nov 09, 2009 | 48.96 | 49.81 | 48.87 | 49.81 | 284,095 | +1.55(+3.21%) |
Nov 06, 2009 | 47.71 | 48.78 | 47.59 | 48.26 | 263,377 | +0.16(+0.33%) |
Nov 05, 2009 | 47.23 | 48.10 | 47.18 | 48.10 | 156,777 | +1.21(+2.59%) |
Nov 04, 2009 | 47.47 | 47.90 | 46.81 | 46.89 | 353,483 | -0.05(-0.11%) |
Nov 03, 2009 | 45.94 | 47.08 | 45.60 | 46.94 | 515,517 | +0.66(+1.42%) |
Nov 02, 2009 | 46.23 | 47.20 | 45.33 | 46.29 | 578,895 | +0.40(+0.86%) |
Oct 30, 2009 | 47.50 | 47.52 | 45.55 | 45.89 | 507,171 | -1.78(-3.74%) |
Oct 29, 2009 | 46.80 | 47.88 | 46.80 | 47.67 | 208,372 | +1.45(+3.14%) |
Oct 28, 2009 | 47.64 | 47.90 | 46.16 | 46.23 | 337,983 | -1.63(-3.41%) |
Oct 27, 2009 | 48.38 | 48.64 | 47.84 | 47.86 | 285,686 | -0.49(-1.01%) |
Oct 26, 2009 | 49.60 | 50.30 | 48.21 | 48.35 | 234,059 | -1.12(-2.27%) |
Oct 23, 2009 | 49.74 | 49.84 | 49.27 | 49.47 | 217,201 | -1.02(-2.02%) |
Oct 22, 2009 | 49.81 | 50.70 | 49.11 | 50.49 | 185,335 | +0.68(+1.37%) |
Oct 21, 2009 | 50.37 | 51.02 | 49.79 | 49.80 | 190,481 | -0.70(-1.39%) |
Oct 20, 2009 | 49.96 | 50.50 | 49.96 | 50.50 | 167,150 | -0.53(-1.05%) |
Oct 19, 2009 | 50.51 | 51.23 | 50.36 | 51.04 | 169,304 | +0.65(+1.29%) |
Oct 16, 2009 | 50.63 | 50.76 | 50.22 | 50.39 | 164,595 | -0.66(-1.29%) |
Oct 15, 2009 | 50.57 | 51.11 | 50.36 | 51.05 | 158,910 | +0.21(+0.41%) |
Oct 14, 2009 | 50.50 | 50.99 | 50.28 | 50.84 | 167,337 | +0.99(+1.99%) |
Oct 13, 2009 | 49.52 | 49.96 | 49.03 | 49.85 | 165,636 | +0.26(+0.52%) |
Oct 12, 2009 | 50.05 | 50.25 | 49.36 | 49.59 | 135,671 | +0.11(+0.22%) |
Oct 09, 2009 | 49.42 | 49.62 | 49.01 | 49.48 | 163,389 | +0.03(+0.06%) |
Oct 08, 2009 | 49.16 | 49.67 | 48.75 | 49.45 | 187,597 | +1.02(+2.11%) |
Oct 07, 2009 | 48.17 | 48.66 | 47.97 | 48.43 | 102,150 | +0.18(+0.36%) |
Oct 06, 2009 | 48.09 | 48.74 | 47.67 | 48.25 | 130,921 | +0.92(+1.95%) |
Oct 05, 2009 | 46.61 | 47.53 | 46.39 | 47.33 | 124,505 | +1.01(+2.19%) |
Oct 02, 2009 | 45.95 | 46.84 | 45.74 | 46.32 | 253,808 | -0.31(-0.67%) |