Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.34 | 45.95 | 45.95 | 45.95 | 4,888,731 | -0.33(-0.72%) |
Dec 30, 2009 | 45.85 | 46.31 | 45.65 | 46.28 | 3,964,362 | +0.25(+0.55%) |
Dec 29, 2009 | 46.59 | 46.79 | 45.73 | 46.03 | 4,790,098 | -0.37(-0.79%) |
Dec 28, 2009 | 46.56 | 46.90 | 46.20 | 46.40 | 5,192,642 | +0.26(+0.57%) |
Dec 24, 2009 | 46.18 | 46.45 | 46.00 | 46.13 | 2,113,955 | +0.08(+0.18%) |
Dec 23, 2009 | 45.89 | 46.53 | 45.57 | 46.05 | 7,716,160 | +0.88(+1.95%) |
Dec 22, 2009 | 45.21 | 45.71 | 45.00 | 45.17 | 6,950,447 | -0.35(-0.76%) |
Dec 21, 2009 | 44.79 | 45.79 | 44.62 | 45.51 | 8,335,545 | +1.07(+2.41%) |
Dec 18, 2009 | 44.62 | 44.94 | 44.23 | 44.44 | 15,450,490 | +0.27(+0.61%) |
Dec 17, 2009 | 44.52 | 44.82 | 44.05 | 44.17 | 8,468,290 | -0.55(-1.23%) |
Dec 16, 2009 | 44.16 | 45.46 | 44.10 | 44.72 | 10,378,575 | +0.78(+1.78%) |
Dec 15, 2009 | 43.85 | 44.54 | 43.59 | 43.94 | 9,360,743 | +0.19(+0.44%) |
Dec 14, 2009 | 43.72 | 43.95 | 43.59 | 43.75 | 6,912,334 | +0.42(+0.96%) |
Dec 11, 2009 | 43.56 | 43.80 | 43.06 | 43.33 | 8,081,592 | -0.07(-0.16%) |
Dec 10, 2009 | 42.84 | 43.48 | 42.49 | 43.40 | 11,510,878 | +1.03(+2.43%) |
Dec 09, 2009 | 42.53 | 42.78 | 41.64 | 42.37 | 13,242,739 | +0.01(+0.03%) |
Dec 08, 2009 | 43.07 | 43.18 | 42.05 | 42.36 | 11,352,549 | -0.96(-2.22%) |
Dec 07, 2009 | 43.07 | 43.90 | 42.62 | 43.32 | 9,709,382 | -0.01(-0.02%) |
Dec 04, 2009 | 44.61 | 44.97 | 42.89 | 43.32 | 12,316,936 | -0.59(-1.33%) |
Dec 03, 2009 | 45.00 | 45.17 | 43.83 | 43.91 | 10,574,586 | -1.26(-2.80%) |
Dec 02, 2009 | 45.43 | 45.82 | 44.83 | 45.17 | 8,279,628 | -0.47(-1.02%) |
Dec 01, 2009 | 45.64 | 46.61 | 45.59 | 45.64 | 12,349,094 | +0.54(+1.19%) |
Nov 30, 2009 | 44.12 | 45.33 | 44.12 | 45.10 | 9,493,123 | +0.53(+1.19%) |
Nov 27, 2009 | 44.21 | 44.83 | 43.87 | 44.57 | 5,868,705 | -1.33(-2.91%) |
Nov 25, 2009 | 46.01 | 46.12 | 45.21 | 45.91 | 10,162,022 | -0.37(-0.81%) |
Nov 24, 2009 | 45.44 | 46.31 | 45.08 | 46.28 | 10,084,290 | +0.66(+1.44%) |
Nov 23, 2009 | 45.87 | 46.73 | 45.43 | 45.63 | 12,079,033 | +0.91(+2.04%) |
Nov 20, 2009 | 45.34 | 45.55 | 44.37 | 44.71 | 12,072,313 | -0.85(-1.86%) |
Nov 19, 2009 | 46.77 | 46.82 | 45.23 | 45.56 | 11,018,595 | -1.53(-3.25%) |
Nov 18, 2009 | 47.55 | 47.67 | 46.61 | 47.09 | 9,546,281 | -0.27(-0.57%) |
Nov 17, 2009 | 47.51 | 47.78 | 46.85 | 47.36 | 12,671,593 | -0.56(-1.18%) |
Nov 16, 2009 | 46.98 | 48.24 | 46.92 | 47.93 | 12,228,596 | +1.67(+3.62%) |
Nov 13, 2009 | 45.47 | 46.47 | 45.04 | 46.25 | 11,302,213 | +0.65(+1.42%) |
Nov 12, 2009 | 46.36 | 46.82 | 45.31 | 45.60 | 8,454,560 | -1.09(-2.33%) |
Nov 11, 2009 | 46.47 | 47.36 | 46.42 | 46.69 | 9,763,475 | +0.54(+1.16%) |
Nov 10, 2009 | 45.80 | 46.45 | 45.44 | 46.16 | 8,849,901 | +0.18(+0.38%) |
Nov 09, 2009 | 46.42 | 46.57 | 45.65 | 45.98 | 18,966,120 | +0.52(+1.13%) |
Nov 06, 2009 | 45.43 | 46.60 | 45.02 | 45.46 | 10,863,498 | -0.25(-0.54%) |
Nov 05, 2009 | 45.80 | 46.27 | 45.46 | 45.71 | 8,993,627 | +0.32(+0.70%) |
Nov 04, 2009 | 45.71 | 46.20 | 45.15 | 45.39 | 11,170,565 | -0.12(-0.26%) |
Nov 03, 2009 | 43.85 | 45.74 | 43.42 | 45.51 | 13,252,471 | +1.24(+2.81%) |
Nov 02, 2009 | 44.14 | 45.29 | 43.55 | 44.27 | 11,968,280 | +0.36(+0.82%) |
Oct 30, 2009 | 45.53 | 45.53 | 43.27 | 43.91 | 18,077,726 | -1.84(-4.01%) |
Oct 29, 2009 | 44.38 | 45.94 | 44.28 | 45.75 | 13,189,018 | +1.79(+4.06%) |
Oct 28, 2009 | 45.42 | 45.43 | 43.84 | 43.96 | 12,748,988 | -1.88(-4.10%) |
Oct 27, 2009 | 45.57 | 46.27 | 45.15 | 45.84 | 13,505,591 | +0.44(+0.98%) |
Oct 26, 2009 | 45.99 | 47.51 | 45.29 | 45.39 | 16,040,111 | -0.64(-1.38%) |
Oct 23, 2009 | 46.46 | 46.58 | 45.18 | 46.03 | 26,586,532 | -2.40(-4.96%) |
Oct 22, 2009 | 47.83 | 48.63 | 47.20 | 48.43 | 15,356,264 | +0.42(+0.87%) |
Oct 21, 2009 | 48.31 | 49.44 | 47.86 | 48.01 | 19,310,492 | -0.81(-1.66%) |
Oct 20, 2009 | 48.44 | 49.05 | 48.36 | 48.82 | 14,077,691 | -1.13(-2.26%) |
Oct 19, 2009 | 48.73 | 50.19 | 48.22 | 49.95 | 13,793,395 | +1.19(+2.43%) |
Oct 16, 2009 | 48.17 | 49.15 | 47.95 | 48.77 | 18,883,066 | +0.20(+0.42%) |
Oct 15, 2009 | 46.44 | 48.68 | 46.38 | 48.56 | 19,363,944 | +1.94(+4.16%) |
Oct 14, 2009 | 45.87 | 46.72 | 45.82 | 46.62 | 12,755,096 | +1.33(+2.95%) |
Oct 13, 2009 | 45.29 | 45.42 | 44.48 | 45.29 | 11,210,618 | -0.05(-0.11%) |
Oct 12, 2009 | 45.39 | 45.65 | 44.76 | 45.34 | 11,689,984 | +0.94(+2.11%) |
Oct 09, 2009 | 44.19 | 44.69 | 43.97 | 44.40 | 10,474,432 | +0.17(+0.38%) |
Oct 08, 2009 | 43.06 | 44.45 | 42.85 | 44.23 | 14,208,913 | +1.15(+2.67%) |
Oct 07, 2009 | 41.96 | 43.26 | 41.88 | 43.08 | 14,756,134 | +1.26(+3.00%) |
Oct 06, 2009 | 41.45 | 42.33 | 41.40 | 41.82 | 10,727,023 | +0.90(+2.21%) |
Oct 05, 2009 | 40.07 | 41.02 | 39.89 | 40.92 | 11,421,577 | +0.80(+1.99%) |
Oct 02, 2009 | 39.78 | 40.33 | 39.53 | 40.12 | 9,713,936 | -0.21(-0.53%) |