Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 62.76 | 61.50 | 61.50 | 61.50 | 833,700 | -0.99(-1.58%) |
Dec 30, 2009 | 62.58 | 63.13 | 62.04 | 62.49 | 964,063 | -0.85(-1.34%) |
Dec 29, 2009 | 64.59 | 64.74 | 63.32 | 63.34 | 1,248,189 | -0.97(-1.51%) |
Dec 28, 2009 | 63.81 | 65.09 | 63.75 | 64.31 | 1,199,474 | +1.00(+1.58%) |
Dec 24, 2009 | 62.92 | 64.10 | 62.62 | 63.31 | 628,864 | +0.55(+0.88%) |
Dec 23, 2009 | 60.52 | 63.34 | 60.12 | 62.76 | 2,172,588 | +2.31(+3.82%) |
Dec 22, 2009 | 59.23 | 60.82 | 58.55 | 60.45 | 1,570,079 | +1.03(+1.73%) |
Dec 21, 2009 | 60.08 | 60.50 | 59.30 | 59.42 | 1,522,060 | +0.84(+1.43%) |
Dec 18, 2009 | 59.85 | 60.63 | 58.27 | 58.58 | 2,380,439 | -1.21(-2.02%) |
Dec 17, 2009 | 61.50 | 61.54 | 59.66 | 59.79 | 2,016,823 | -2.79(-4.46%) |
Dec 16, 2009 | 62.67 | 63.11 | 61.94 | 62.58 | 2,784,977 | +0.42(+0.68%) |
Dec 15, 2009 | 61.89 | 63.70 | 61.77 | 62.16 | 1,836,803 | -0.05(-0.08%) |
Dec 14, 2009 | 62.18 | 62.35 | 61.90 | 62.21 | 1,685,350 | -0.67(-1.07%) |
Dec 11, 2009 | 63.54 | 64.39 | 62.61 | 62.88 | 3,058,994 | -0.61(-0.96%) |
Dec 10, 2009 | 64.59 | 65.26 | 63.07 | 63.49 | 4,261,360 | -0.79(-1.23%) |
Dec 09, 2009 | 61.84 | 64.34 | 61.59 | 64.28 | 4,072,105 | +2.47(+4.00%) |
Dec 08, 2009 | 60.07 | 62.78 | 59.78 | 61.81 | 6,109,849 | +1.50(+2.49%) |
Dec 07, 2009 | 59.09 | 61.11 | 58.97 | 60.31 | 4,558,001 | +2.75(+4.78%) |
Dec 04, 2009 | 60.00 | 60.54 | 56.89 | 57.56 | 3,200,077 | -1.64(-2.77%) |
Dec 03, 2009 | 60.14 | 60.59 | 58.73 | 59.20 | 2,625,736 | -0.91(-1.51%) |
Dec 02, 2009 | 57.26 | 60.57 | 57.08 | 60.11 | 3,961,006 | +3.14(+5.51%) |
Dec 01, 2009 | 56.78 | 57.32 | 56.51 | 56.97 | 1,620,987 | +1.11(+1.99%) |
Nov 30, 2009 | 55.40 | 56.58 | 55.15 | 55.86 | 1,983,224 | +0.91(+1.66%) |
Nov 27, 2009 | 54.00 | 55.28 | 53.33 | 54.95 | 994,463 | -1.76(-3.10%) |
Nov 25, 2009 | 55.45 | 57.17 | 55.02 | 56.71 | 1,531,792 | +0.83(+1.49%) |
Nov 24, 2009 | 56.57 | 56.72 | 54.44 | 55.88 | 3,001,837 | -0.84(-1.48%) |
Nov 23, 2009 | 57.85 | 58.58 | 56.42 | 56.72 | 2,028,313 | -0.60(-1.05%) |
Nov 20, 2009 | 56.03 | 57.70 | 55.33 | 57.32 | 3,933,066 | +0.13(+0.23%) |
Nov 19, 2009 | 56.37 | 57.36 | 55.36 | 57.19 | 2,562,954 | +0.29(+0.51%) |
Nov 18, 2009 | 56.15 | 56.95 | 56.01 | 56.90 | 2,612,581 | +1.36(+2.45%) |
Nov 17, 2009 | 53.20 | 55.75 | 53.01 | 55.54 | 2,672,527 | +1.76(+3.27%) |
Nov 16, 2009 | 53.73 | 54.42 | 53.43 | 53.78 | 1,817,866 | +0.78(+1.47%) |
Nov 13, 2009 | 52.67 | 53.43 | 52.32 | 53.00 | 1,859,163 | +0.16(+0.30%) |
Nov 12, 2009 | 52.02 | 53.27 | 51.16 | 52.84 | 2,979,865 | +0.37(+0.71%) |
Nov 11, 2009 | 52.78 | 53.23 | 52.23 | 52.47 | 1,737,222 | +0.47(+0.90%) |
Nov 10, 2009 | 51.57 | 52.36 | 50.63 | 52.00 | 2,611,165 | +0.15(+0.29%) |
Nov 09, 2009 | 51.20 | 51.99 | 51.19 | 51.85 | 1,854,917 | +1.74(+3.47%) |
Nov 06, 2009 | 49.57 | 51.55 | 49.53 | 50.11 | 2,258,064 | +0.37(+0.74%) |
Nov 05, 2009 | 49.09 | 50.45 | 48.75 | 49.74 | 5,835,088 | +1.75(+3.65%) |
Nov 04, 2009 | 48.80 | 49.35 | 47.84 | 47.99 | 3,914,156 | -0.02(-0.04%) |
Nov 03, 2009 | 47.22 | 48.08 | 46.50 | 48.01 | 2,473,430 | +0.27(+0.57%) |
Nov 02, 2009 | 47.10 | 48.89 | 46.82 | 47.74 | 4,210,737 | +0.79(+1.68%) |
Oct 30, 2009 | 48.82 | 48.94 | 46.29 | 46.95 | 2,778,499 | -2.08(-4.24%) |
Oct 29, 2009 | 48.00 | 49.61 | 47.96 | 49.03 | 1,961,921 | +1.62(+3.42%) |
Oct 28, 2009 | 49.61 | 49.90 | 47.13 | 47.41 | 2,812,724 | -2.77(-5.52%) |
Oct 27, 2009 | 49.98 | 51.07 | 49.37 | 50.18 | 3,192,611 | +0.45(+0.90%) |
Oct 26, 2009 | 52.63 | 53.49 | 49.47 | 49.73 | 3,986,408 | -3.17(-5.99%) |
Oct 23, 2009 | 53.26 | 53.46 | 52.52 | 52.90 | 4,463,359 | -4.01(-7.05%) |
Oct 22, 2009 | 55.15 | 57.27 | 54.65 | 56.91 | 2,856,711 | +1.04(+1.86%) |
Oct 21, 2009 | 55.07 | 57.29 | 54.64 | 55.87 | 3,264,143 | +0.00(+0.00%) |
Oct 20, 2009 | 55.32 | 55.99 | 55.32 | 55.87 | 3,103,910 | -1.55(-2.70%) |
Oct 19, 2009 | 53.75 | 57.63 | 53.67 | 57.42 | 4,645,395 | +4.08(+7.65%) |
Oct 16, 2009 | 52.76 | 53.83 | 52.55 | 53.34 | 1,991,076 | +0.02(+0.04%) |
Oct 15, 2009 | 52.77 | 53.48 | 52.36 | 53.32 | 1,736,292 | +0.28(+0.53%) |
Oct 14, 2009 | 52.50 | 53.21 | 52.25 | 53.04 | 2,012,570 | +1.40(+2.71%) |
Oct 13, 2009 | 51.71 | 52.57 | 51.29 | 51.64 | 1,586,908 | -0.03(-0.06%) |
Oct 12, 2009 | 52.29 | 52.87 | 51.43 | 51.67 | 812,269 | -0.24(-0.46%) |
Oct 09, 2009 | 52.39 | 52.91 | 51.29 | 51.91 | 1,234,500 | -0.86(-1.63%) |
Oct 08, 2009 | 50.82 | 52.90 | 50.82 | 52.77 | 2,091,780 | +2.48(+4.93%) |
Oct 07, 2009 | 50.02 | 51.00 | 49.86 | 50.29 | 1,659,984 | +0.46(+0.92%) |
Oct 06, 2009 | 48.34 | 49.96 | 48.07 | 49.83 | 2,159,472 | +2.47(+5.22%) |
Oct 05, 2009 | 47.13 | 47.55 | 46.78 | 47.36 | 1,348,140 | +0.48(+1.02%) |
Oct 02, 2009 | 46.82 | 47.48 | 45.98 | 46.88 | 1,603,448 | -0.80(-1.68%) |