Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.22 | 56.16 | 56.16 | 56.16 | 303,825 | +0.34(+0.62%) |
Dec 30, 2009 | 55.29 | 55.90 | 55.28 | 55.82 | 141,501 | +0.24(+0.43%) |
Dec 29, 2009 | 55.91 | 55.91 | 55.27 | 55.58 | 118,062 | +0.09(+0.16%) |
Dec 28, 2009 | 55.48 | 55.56 | 55.10 | 55.49 | 95,112 | +0.18(+0.33%) |
Dec 24, 2009 | 55.02 | 55.36 | 54.87 | 55.31 | 31,537 | +0.30(+0.54%) |
Dec 23, 2009 | 55.32 | 55.41 | 54.71 | 55.02 | 327,091 | -0.10(-0.17%) |
Dec 22, 2009 | 55.46 | 55.57 | 54.87 | 55.11 | 233,404 | +0.19(+0.35%) |
Dec 21, 2009 | 55.15 | 55.39 | 54.87 | 54.92 | 680,476 | +0.07(+0.12%) |
Dec 18, 2009 | 54.96 | 55.11 | 54.14 | 54.85 | 245,296 | +0.33(+0.61%) |
Dec 17, 2009 | 54.54 | 54.74 | 54.27 | 54.52 | 766,258 | -1.26(-2.26%) |
Dec 16, 2009 | 56.11 | 56.27 | 55.73 | 55.78 | 804,155 | -0.44(-0.78%) |
Dec 15, 2009 | 55.71 | 56.42 | 55.65 | 56.22 | 623,676 | +0.43(+0.77%) |
Dec 14, 2009 | 55.93 | 56.15 | 54.49 | 55.79 | 866,746 | +1.84(+3.40%) |
Dec 11, 2009 | 54.39 | 54.58 | 53.85 | 53.95 | 349,589 | -0.16(-0.30%) |
Dec 10, 2009 | 54.33 | 54.46 | 53.78 | 54.12 | 1,011,897 | -0.59(-1.08%) |
Dec 09, 2009 | 54.92 | 55.03 | 54.24 | 54.71 | 729,450 | -0.84(-1.52%) |
Dec 08, 2009 | 55.43 | 55.86 | 55.18 | 55.55 | 586,049 | -1.03(-1.83%) |
Dec 07, 2009 | 55.70 | 56.69 | 55.70 | 56.59 | 621,370 | +0.38(+0.68%) |
Dec 04, 2009 | 57.00 | 57.28 | 55.68 | 56.20 | 696,225 | +0.00(+0.00%) |
Dec 03, 2009 | 56.77 | 56.84 | 56.10 | 56.20 | 806,189 | -0.58(-1.03%) |
Dec 02, 2009 | 57.13 | 57.44 | 56.42 | 56.79 | 946,089 | -0.13(-0.24%) |
Dec 01, 2009 | 57.03 | 57.27 | 56.87 | 56.92 | 730,186 | +0.59(+1.05%) |
Nov 30, 2009 | 55.98 | 56.50 | 55.76 | 56.33 | 1,312,111 | -0.07(-0.12%) |
Nov 27, 2009 | 55.22 | 56.81 | 55.16 | 56.39 | 399,654 | -0.53(-0.92%) |
Nov 25, 2009 | 56.61 | 57.47 | 56.44 | 56.92 | 804,301 | +0.78(+1.40%) |
Nov 24, 2009 | 55.76 | 56.41 | 55.46 | 56.14 | 832,482 | +0.93(+1.68%) |
Nov 23, 2009 | 55.61 | 56.03 | 54.47 | 55.21 | 892,120 | +1.22(+2.25%) |
Nov 20, 2009 | 53.73 | 54.20 | 53.47 | 53.99 | 322,513 | -0.16(-0.30%) |
Nov 19, 2009 | 54.26 | 54.31 | 53.34 | 54.15 | 837,191 | -0.87(-1.58%) |
Nov 18, 2009 | 55.33 | 55.40 | 54.62 | 55.03 | 486,953 | +0.21(+0.38%) |
Nov 17, 2009 | 55.18 | 55.21 | 53.99 | 54.81 | 1,035,534 | -0.81(-1.46%) |
Nov 16, 2009 | 55.97 | 56.43 | 55.20 | 55.63 | 1,671,062 | -1.59(-2.78%) |
Nov 13, 2009 | 54.55 | 57.71 | 54.36 | 57.22 | 4,255,906 | +3.14(+5.80%) |
Nov 12, 2009 | 53.84 | 54.27 | 53.69 | 54.08 | 637,031 | -0.14(-0.26%) |
Nov 11, 2009 | 54.49 | 54.78 | 53.83 | 54.22 | 585,589 | -0.12(-0.23%) |
Nov 10, 2009 | 53.94 | 54.48 | 53.73 | 54.35 | 414,402 | +0.20(+0.37%) |
Nov 09, 2009 | 54.65 | 54.70 | 53.90 | 54.15 | 1,061,117 | +1.31(+2.48%) |
Nov 06, 2009 | 51.85 | 52.92 | 51.77 | 52.83 | 1,344,820 | +1.46(+2.85%) |
Nov 05, 2009 | 50.89 | 51.44 | 50.78 | 51.37 | 461,527 | +0.87(+1.72%) |
Nov 04, 2009 | 50.30 | 50.97 | 50.13 | 50.50 | 576,290 | +0.00(+0.00%) |
Nov 03, 2009 | 49.53 | 50.50 | 49.46 | 50.50 | 569,683 | +0.28(+0.55%) |
Nov 02, 2009 | 50.20 | 50.68 | 49.47 | 50.22 | 1,232,021 | -0.78(-1.52%) |
Oct 30, 2009 | 50.75 | 51.72 | 50.29 | 51.00 | 2,404,355 | +2.11(+4.33%) |
Oct 29, 2009 | 48.54 | 48.89 | 47.97 | 48.88 | 935,672 | +1.08(+2.26%) |
Oct 28, 2009 | 48.84 | 48.90 | 47.73 | 47.80 | 932,857 | -0.35(-0.74%) |
Oct 27, 2009 | 49.05 | 49.08 | 48.03 | 48.16 | 1,196,258 | -0.22(-0.45%) |
Oct 26, 2009 | 48.77 | 49.39 | 47.99 | 48.38 | 491,153 | +0.03(+0.06%) |
Oct 23, 2009 | 48.46 | 48.79 | 48.06 | 48.35 | 713,123 | -0.56(-1.15%) |
Oct 22, 2009 | 49.23 | 49.46 | 48.30 | 48.91 | 1,032,046 | -0.70(-1.41%) |
Oct 21, 2009 | 49.28 | 49.87 | 49.27 | 49.61 | 1,535,222 | +1.62(+3.37%) |
Oct 20, 2009 | 48.19 | 48.36 | 47.76 | 47.99 | 755,109 | +0.46(+0.97%) |
Oct 19, 2009 | 47.74 | 47.86 | 47.43 | 47.53 | 919,228 | +0.48(+1.02%) |
Oct 16, 2009 | 47.35 | 47.39 | 46.83 | 47.06 | 459,928 | -0.33(-0.69%) |
Oct 15, 2009 | 47.41 | 47.51 | 47.12 | 47.38 | 992,461 | +0.49(+1.04%) |
Oct 14, 2009 | 47.72 | 47.79 | 46.69 | 46.89 | 698,315 | -0.44(-0.93%) |
Oct 13, 2009 | 47.64 | 47.66 | 46.92 | 47.33 | 536,605 | -0.32(-0.66%) |
Oct 12, 2009 | 47.61 | 47.85 | 47.39 | 47.65 | 845,866 | +0.16(+0.34%) |
Oct 09, 2009 | 46.73 | 47.66 | 46.38 | 47.49 | 774,401 | +0.71(+1.51%) |
Oct 08, 2009 | 47.40 | 47.52 | 46.64 | 46.78 | 691,581 | -0.68(-1.43%) |
Oct 07, 2009 | 47.73 | 47.81 | 47.06 | 47.46 | 1,400,937 | -0.32(-0.66%) |
Oct 06, 2009 | 48.26 | 48.50 | 47.40 | 47.77 | 1,053,925 | -1.06(-2.17%) |
Oct 05, 2009 | 48.53 | 49.03 | 48.41 | 48.84 | 671,624 | +0.80(+1.67%) |
Oct 02, 2009 | 47.29 | 48.39 | 47.18 | 48.03 | 837,667 | -0.60(-1.24%) |