Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.90 | 46.03 | 46.03 | 46.03 | 108,052 | -0.71(-1.52%) |
Dec 30, 2009 | 46.97 | 47.24 | 46.61 | 46.74 | 63,107 | -0.20(-0.42%) |
Dec 29, 2009 | 46.73 | 47.13 | 46.58 | 46.94 | 148,788 | +0.06(+0.13%) |
Dec 28, 2009 | 46.87 | 46.98 | 46.77 | 46.88 | 103,008 | +0.06(+0.13%) |
Dec 24, 2009 | 46.80 | 46.92 | 46.56 | 46.82 | 22,204 | +0.01(+0.02%) |
Dec 23, 2009 | 46.90 | 46.91 | 46.73 | 46.81 | 82,989 | -0.03(-0.05%) |
Dec 22, 2009 | 46.32 | 47.03 | 46.20 | 46.84 | 218,029 | +0.49(+1.05%) |
Dec 21, 2009 | 45.51 | 46.44 | 45.25 | 46.35 | 137,410 | +0.90(+1.97%) |
Dec 18, 2009 | 45.56 | 45.56 | 44.93 | 45.45 | 282,826 | -0.06(-0.13%) |
Dec 17, 2009 | 45.75 | 45.95 | 45.37 | 45.51 | 147,121 | -0.68(-1.48%) |
Dec 16, 2009 | 46.13 | 46.34 | 45.86 | 46.20 | 108,753 | +0.21(+0.45%) |
Dec 15, 2009 | 45.53 | 46.07 | 45.11 | 45.99 | 192,681 | +0.20(+0.45%) |
Dec 14, 2009 | 45.62 | 45.79 | 45.50 | 45.79 | 125,331 | +0.53(+1.17%) |
Dec 11, 2009 | 44.95 | 45.38 | 44.74 | 45.26 | 88,011 | +0.30(+0.67%) |
Dec 10, 2009 | 45.15 | 45.62 | 44.85 | 44.96 | 117,657 | +0.09(+0.19%) |
Dec 09, 2009 | 44.81 | 44.94 | 44.58 | 44.87 | 252,981 | +0.06(+0.13%) |
Dec 08, 2009 | 45.01 | 45.01 | 44.11 | 44.81 | 241,442 | -0.57(-1.26%) |
Dec 07, 2009 | 45.13 | 45.67 | 45.06 | 45.38 | 219,699 | +0.22(+0.49%) |
Dec 04, 2009 | 44.89 | 45.57 | 44.79 | 45.16 | 206,660 | +0.60(+1.34%) |
Dec 03, 2009 | 45.21 | 45.63 | 44.50 | 44.56 | 197,147 | -0.65(-1.44%) |
Dec 02, 2009 | 44.83 | 45.46 | 44.57 | 45.21 | 135,283 | +0.38(+0.84%) |
Dec 01, 2009 | 44.56 | 44.93 | 44.12 | 44.84 | 287,648 | +0.34(+0.77%) |
Nov 30, 2009 | 44.57 | 44.65 | 44.07 | 44.50 | 160,271 | -0.25(-0.55%) |
Nov 27, 2009 | 44.45 | 45.26 | 44.45 | 44.74 | 49,834 | -0.54(-1.19%) |
Nov 25, 2009 | 44.57 | 45.36 | 44.56 | 45.28 | 133,363 | +0.65(+1.45%) |
Nov 24, 2009 | 44.16 | 44.89 | 44.01 | 44.63 | 95,748 | +0.36(+0.81%) |
Nov 23, 2009 | 44.61 | 44.68 | 44.09 | 44.27 | 141,186 | +0.17(+0.39%) |
Nov 20, 2009 | 43.68 | 44.18 | 43.65 | 44.10 | 139,113 | +0.06(+0.14%) |
Nov 19, 2009 | 44.79 | 44.79 | 43.67 | 44.04 | 170,782 | -1.00(-2.22%) |
Nov 18, 2009 | 45.56 | 45.56 | 44.80 | 45.04 | 130,271 | -0.65(-1.42%) |
Nov 17, 2009 | 44.80 | 45.77 | 44.77 | 45.69 | 182,722 | +0.54(+1.19%) |
Nov 16, 2009 | 44.91 | 45.46 | 44.91 | 45.15 | 109,520 | +0.32(+0.72%) |
Nov 13, 2009 | 44.33 | 45.20 | 44.06 | 44.83 | 129,409 | +0.50(+1.12%) |
Nov 12, 2009 | 44.59 | 45.23 | 44.24 | 44.33 | 112,023 | -0.49(-1.09%) |
Nov 11, 2009 | 45.08 | 45.15 | 44.70 | 44.82 | 113,574 | -0.03(-0.06%) |
Nov 10, 2009 | 44.36 | 45.04 | 44.36 | 44.85 | 117,540 | +0.27(+0.61%) |
Nov 09, 2009 | 44.00 | 44.60 | 44.00 | 44.57 | 88,090 | +0.96(+2.19%) |
Nov 06, 2009 | 43.80 | 44.17 | 43.38 | 43.62 | 139,054 | -0.25(-0.56%) |
Nov 05, 2009 | 43.00 | 44.10 | 42.86 | 43.86 | 267,179 | +1.02(+2.37%) |
Nov 04, 2009 | 43.99 | 44.14 | 42.74 | 42.85 | 330,858 | -0.98(-2.24%) |
Nov 03, 2009 | 43.43 | 43.98 | 43.15 | 43.83 | 372,117 | +0.32(+0.75%) |
Nov 02, 2009 | 42.55 | 43.53 | 42.43 | 43.51 | 438,964 | +1.01(+2.37%) |
Oct 30, 2009 | 42.74 | 43.26 | 42.45 | 42.50 | 308,503 | -0.41(-0.96%) |
Oct 29, 2009 | 42.86 | 43.04 | 42.07 | 42.91 | 269,563 | +0.05(+0.12%) |
Oct 28, 2009 | 42.38 | 43.61 | 42.15 | 42.86 | 432,125 | +0.47(+1.11%) |
Oct 27, 2009 | 43.51 | 43.51 | 40.15 | 42.39 | 776,550 | -1.06(-2.44%) |
Oct 26, 2009 | 43.73 | 44.53 | 43.26 | 43.45 | 462,850 | -0.01(-0.02%) |
Oct 23, 2009 | 43.24 | 43.51 | 43.04 | 43.45 | 310,278 | -0.08(-0.18%) |
Oct 22, 2009 | 43.03 | 43.75 | 42.72 | 43.53 | 253,022 | +0.55(+1.27%) |
Oct 21, 2009 | 42.80 | 44.25 | 42.80 | 42.98 | 516,921 | +0.05(+0.12%) |
Oct 20, 2009 | 42.89 | 43.10 | 42.81 | 42.93 | 249,361 | +0.00(+0.00%) |
Oct 19, 2009 | 41.63 | 43.08 | 41.63 | 42.93 | 313,304 | +0.69(+1.64%) |
Oct 16, 2009 | 41.75 | 42.36 | 41.57 | 42.24 | 183,774 | +0.34(+0.82%) |
Oct 15, 2009 | 41.16 | 41.92 | 41.15 | 41.90 | 170,734 | +0.40(+0.97%) |
Oct 14, 2009 | 40.82 | 41.70 | 40.43 | 41.50 | 319,054 | +1.13(+2.79%) |
Oct 13, 2009 | 40.78 | 40.78 | 40.19 | 40.37 | 224,723 | -0.44(-1.09%) |
Oct 12, 2009 | 40.75 | 41.18 | 40.62 | 40.81 | 307,793 | -0.15(-0.35%) |
Oct 09, 2009 | 41.02 | 41.09 | 40.85 | 40.96 | 205,401 | +0.08(+0.19%) |
Oct 08, 2009 | 40.60 | 41.00 | 40.56 | 40.88 | 188,736 | +0.31(+0.76%) |
Oct 07, 2009 | 40.67 | 40.77 | 40.33 | 40.58 | 82,335 | +0.03(+0.06%) |
Oct 06, 2009 | 40.75 | 40.87 | 40.32 | 40.55 | 153,243 | +0.15(+0.36%) |
Oct 05, 2009 | 40.34 | 40.60 | 40.04 | 40.40 | 335,155 | +0.18(+0.45%) |
Oct 02, 2009 | 40.19 | 40.54 | 40.15 | 40.22 | 234,508 | -0.10(-0.25%) |