Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.89 | 52.01 | 52.01 | 52.01 | 828,246 | -0.69(-1.31%) |
Dec 30, 2009 | 52.62 | 52.86 | 52.07 | 52.70 | 987,032 | -0.28(-0.54%) |
Dec 29, 2009 | 53.56 | 53.71 | 52.89 | 52.99 | 1,052,960 | -0.30(-0.56%) |
Dec 28, 2009 | 53.68 | 54.26 | 52.98 | 53.28 | 1,085,414 | -0.21(-0.39%) |
Dec 24, 2009 | 53.59 | 53.68 | 53.22 | 53.49 | 355,345 | +0.05(+0.08%) |
Dec 23, 2009 | 54.01 | 54.01 | 52.94 | 53.45 | 1,320,345 | -0.50(-0.92%) |
Dec 22, 2009 | 53.79 | 54.82 | 53.52 | 53.94 | 2,396,112 | +0.06(+0.12%) |
Dec 21, 2009 | 52.08 | 53.90 | 51.82 | 53.88 | 2,569,617 | +1.84(+3.54%) |
Dec 18, 2009 | 51.15 | 52.23 | 50.80 | 52.03 | 3,285,391 | +0.99(+1.93%) |
Dec 17, 2009 | 49.56 | 51.09 | 49.19 | 51.05 | 2,828,239 | +0.98(+1.96%) |
Dec 16, 2009 | 50.12 | 50.34 | 49.78 | 50.07 | 1,761,183 | +0.12(+0.25%) |
Dec 15, 2009 | 48.47 | 50.09 | 48.47 | 49.94 | 1,712,806 | +0.68(+1.37%) |
Dec 14, 2009 | 49.27 | 49.33 | 48.89 | 49.27 | 2,083,444 | +1.04(+2.15%) |
Dec 11, 2009 | 48.77 | 49.16 | 48.00 | 48.23 | 2,474,199 | -0.53(-1.08%) |
Dec 10, 2009 | 49.31 | 49.31 | 48.55 | 48.76 | 1,823,201 | -0.06(-0.12%) |
Dec 09, 2009 | 49.50 | 49.94 | 48.34 | 48.82 | 3,367,493 | -0.66(-1.34%) |
Dec 08, 2009 | 50.20 | 50.23 | 49.32 | 49.48 | 2,190,707 | -0.91(-1.80%) |
Dec 07, 2009 | 50.72 | 51.59 | 50.09 | 50.39 | 2,539,482 | -0.29(-0.57%) |
Dec 04, 2009 | 50.80 | 51.33 | 49.81 | 50.68 | 3,402,133 | +0.97(+1.96%) |
Dec 03, 2009 | 51.45 | 51.59 | 49.64 | 49.71 | 3,272,025 | -1.32(-2.59%) |
Dec 02, 2009 | 49.94 | 51.20 | 49.70 | 51.03 | 2,398,009 | +1.39(+2.81%) |
Dec 01, 2009 | 48.18 | 49.72 | 48.18 | 49.63 | 4,183,900 | +1.81(+3.79%) |
Nov 30, 2009 | 47.95 | 48.25 | 47.26 | 47.82 | 1,789,544 | -0.28(-0.59%) |
Nov 27, 2009 | 47.53 | 48.69 | 46.97 | 48.11 | 1,507,898 | -0.55(-1.13%) |
Nov 25, 2009 | 47.85 | 48.95 | 47.47 | 48.65 | 2,606,595 | +2.02(+4.33%) |
Nov 24, 2009 | 46.70 | 47.49 | 46.05 | 46.64 | 3,225,847 | +0.59(+1.27%) |
Nov 23, 2009 | 45.77 | 46.33 | 45.55 | 46.05 | 2,425,734 | +1.13(+2.51%) |
Nov 20, 2009 | 45.38 | 45.67 | 44.43 | 44.92 | 2,832,332 | -0.68(-1.50%) |
Nov 19, 2009 | 46.95 | 47.07 | 45.46 | 45.60 | 3,114,429 | -1.72(-3.62%) |
Nov 18, 2009 | 48.31 | 48.40 | 47.13 | 47.32 | 2,379,600 | -1.41(-2.89%) |
Nov 17, 2009 | 48.86 | 48.91 | 48.07 | 48.73 | 1,629,626 | -0.25(-0.50%) |
Nov 16, 2009 | 48.46 | 49.06 | 48.01 | 48.97 | 2,104,731 | +1.08(+2.26%) |
Nov 13, 2009 | 47.40 | 48.24 | 47.18 | 47.89 | 1,612,945 | +0.61(+1.30%) |
Nov 12, 2009 | 47.80 | 48.55 | 47.11 | 47.27 | 1,970,037 | -0.72(-1.50%) |
Nov 11, 2009 | 48.32 | 48.96 | 47.67 | 48.00 | 2,005,380 | +0.34(+0.72%) |
Nov 10, 2009 | 47.23 | 47.84 | 46.55 | 47.65 | 1,492,467 | +0.23(+0.49%) |
Nov 09, 2009 | 46.31 | 47.48 | 45.85 | 47.42 | 3,422,879 | +1.75(+3.84%) |
Nov 06, 2009 | 47.05 | 47.72 | 45.07 | 45.67 | 4,638,665 | -1.43(-3.04%) |
Nov 05, 2009 | 46.54 | 47.71 | 46.42 | 47.10 | 2,403,498 | +0.73(+1.57%) |
Nov 04, 2009 | 48.54 | 48.54 | 46.22 | 46.37 | 2,727,722 | -1.60(-3.33%) |
Nov 03, 2009 | 45.95 | 48.13 | 45.76 | 47.97 | 3,026,336 | +1.89(+4.10%) |
Nov 02, 2009 | 46.69 | 47.05 | 45.30 | 46.08 | 2,789,784 | -0.08(-0.18%) |
Oct 30, 2009 | 47.91 | 47.95 | 45.84 | 46.17 | 2,758,751 | -2.10(-4.36%) |
Oct 29, 2009 | 47.09 | 48.67 | 46.75 | 48.27 | 2,624,560 | +2.01(+4.34%) |
Oct 28, 2009 | 47.82 | 48.43 | 45.97 | 46.26 | 4,467,036 | -1.97(-4.09%) |
Oct 27, 2009 | 50.07 | 50.22 | 47.98 | 48.24 | 3,557,945 | -1.84(-3.68%) |
Oct 26, 2009 | 50.04 | 51.85 | 49.85 | 50.08 | 4,252,613 | +0.34(+0.69%) |
Oct 23, 2009 | 49.98 | 50.76 | 49.57 | 49.74 | 7,031,290 | +2.32(+4.88%) |
Oct 22, 2009 | 46.33 | 48.12 | 45.96 | 47.42 | 2,726,938 | +1.10(+2.38%) |
Oct 21, 2009 | 46.95 | 47.61 | 46.27 | 46.32 | 2,205,707 | -0.75(-1.60%) |
Oct 20, 2009 | 46.75 | 47.32 | 46.67 | 47.07 | 1,421,056 | -0.49(-1.03%) |
Oct 19, 2009 | 47.09 | 47.71 | 46.62 | 47.56 | 1,233,833 | +0.66(+1.42%) |
Oct 16, 2009 | 46.89 | 47.43 | 46.20 | 46.90 | 1,873,504 | -0.43(-0.91%) |
Oct 15, 2009 | 46.60 | 47.40 | 46.28 | 47.33 | 1,970,420 | +0.35(+0.74%) |
Oct 14, 2009 | 47.09 | 47.47 | 46.22 | 46.98 | 2,004,456 | +0.66(+1.43%) |
Oct 13, 2009 | 45.63 | 46.49 | 45.61 | 46.32 | 1,551,659 | +0.29(+0.63%) |
Oct 12, 2009 | 46.31 | 46.46 | 45.63 | 46.03 | 1,288,132 | +0.57(+1.25%) |
Oct 09, 2009 | 44.77 | 45.54 | 44.22 | 45.46 | 1,386,656 | +0.57(+1.28%) |
Oct 08, 2009 | 44.59 | 45.78 | 44.10 | 44.89 | 2,022,294 | +0.95(+2.16%) |
Oct 07, 2009 | 43.50 | 44.10 | 43.01 | 43.94 | 1,465,413 | +0.23(+0.52%) |
Oct 06, 2009 | 44.95 | 45.43 | 43.11 | 43.71 | 2,533,341 | -0.77(-1.73%) |
Oct 05, 2009 | 42.86 | 44.61 | 42.86 | 44.48 | 2,444,501 | +1.59(+3.70%) |
Oct 02, 2009 | 42.72 | 43.18 | 42.15 | 42.90 | 2,168,813 | -0.39(-0.89%) |