Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.63 | 47.60 | 47.60 | 47.60 | 398,900 | -1.00(-2.06%) |
Dec 30, 2009 | 48.64 | 49.44 | 48.47 | 48.60 | 283,784 | -0.42(-0.86%) |
Dec 29, 2009 | 48.93 | 49.20 | 48.46 | 49.02 | 280,304 | +0.27(+0.55%) |
Dec 28, 2009 | 49.85 | 49.92 | 48.47 | 48.75 | 321,706 | -0.80(-1.61%) |
Dec 24, 2009 | 49.85 | 49.90 | 49.23 | 49.55 | 111,546 | -0.04(-0.08%) |
Dec 23, 2009 | 49.52 | 49.80 | 48.49 | 49.59 | 360,526 | +0.24(+0.49%) |
Dec 22, 2009 | 48.10 | 49.53 | 48.10 | 49.35 | 375,876 | +1.34(+2.79%) |
Dec 21, 2009 | 47.63 | 48.05 | 47.10 | 48.01 | 346,309 | +1.04(+2.21%) |
Dec 18, 2009 | 47.59 | 47.92 | 45.92 | 46.97 | 1,052,192 | -0.47(-0.99%) |
Dec 17, 2009 | 48.41 | 48.97 | 47.41 | 47.44 | 981,055 | +0.02(+0.04%) |
Dec 16, 2009 | 46.99 | 47.57 | 46.80 | 47.42 | 402,864 | +0.72(+1.54%) |
Dec 15, 2009 | 46.79 | 47.02 | 46.15 | 46.70 | 481,592 | -0.38(-0.81%) |
Dec 14, 2009 | 46.80 | 47.12 | 46.68 | 47.08 | 436,647 | +0.94(+2.04%) |
Dec 11, 2009 | 45.46 | 46.24 | 45.23 | 46.14 | 407,880 | +0.86(+1.90%) |
Dec 10, 2009 | 44.79 | 45.53 | 44.57 | 45.28 | 825,320 | +0.86(+1.94%) |
Dec 09, 2009 | 43.79 | 44.65 | 43.66 | 44.42 | 851,230 | +0.20(+0.45%) |
Dec 08, 2009 | 42.97 | 44.35 | 42.57 | 44.22 | 1,429,578 | +0.69(+1.59%) |
Dec 07, 2009 | 43.16 | 43.76 | 42.99 | 43.53 | 1,070,312 | +0.23(+0.53%) |
Dec 04, 2009 | 42.52 | 43.40 | 42.37 | 43.30 | 705,251 | +1.65(+3.96%) |
Dec 03, 2009 | 42.74 | 42.95 | 41.50 | 41.65 | 902,262 | -1.03(-2.41%) |
Dec 02, 2009 | 42.55 | 43.61 | 42.55 | 42.68 | 421,240 | +0.03(+0.07%) |
Dec 01, 2009 | 41.64 | 43.03 | 41.33 | 42.65 | 661,451 | +1.57(+3.82%) |
Nov 30, 2009 | 41.38 | 41.41 | 39.84 | 41.08 | 821,498 | -0.49(-1.18%) |
Nov 27, 2009 | 41.03 | 42.14 | 40.64 | 41.57 | 310,978 | -0.83(-1.96%) |
Nov 25, 2009 | 42.59 | 42.59 | 41.96 | 42.40 | 398,691 | +0.06(+0.14%) |
Nov 24, 2009 | 41.50 | 42.41 | 41.20 | 42.34 | 1,208,855 | +0.98(+2.37%) |
Nov 23, 2009 | 41.64 | 42.07 | 41.02 | 41.36 | 1,146,102 | +0.36(+0.88%) |
Nov 20, 2009 | 41.42 | 41.64 | 40.57 | 41.00 | 1,331,181 | -0.65(-1.56%) |
Nov 19, 2009 | 43.13 | 43.45 | 41.00 | 41.65 | 1,456,036 | -2.05(-4.69%) |
Nov 18, 2009 | 44.34 | 44.62 | 43.63 | 43.70 | 1,000,666 | -0.78(-1.75%) |
Nov 17, 2009 | 44.72 | 45.09 | 43.95 | 44.48 | 882,396 | -0.61(-1.35%) |
Nov 16, 2009 | 44.99 | 45.47 | 44.79 | 45.09 | 1,077,124 | +0.71(+1.60%) |
Nov 13, 2009 | 44.56 | 44.76 | 43.87 | 44.38 | 1,056,171 | -0.59(-1.31%) |
Nov 12, 2009 | 46.44 | 46.87 | 44.73 | 44.97 | 947,077 | -1.38(-2.98%) |
Nov 11, 2009 | 46.52 | 47.48 | 46.04 | 46.35 | 947,195 | +0.50(+1.09%) |
Nov 10, 2009 | 45.10 | 46.43 | 45.06 | 45.85 | 1,264,459 | +0.28(+0.61%) |
Nov 09, 2009 | 44.82 | 45.68 | 44.42 | 45.57 | 1,047,957 | +1.36(+3.08%) |
Nov 06, 2009 | 43.13 | 44.35 | 42.84 | 44.21 | 991,111 | +1.42(+3.32%) |
Nov 05, 2009 | 42.06 | 43.70 | 41.97 | 42.79 | 1,100,425 | +1.17(+2.81%) |
Nov 04, 2009 | 43.18 | 43.60 | 41.46 | 41.62 | 1,152,251 | -1.10(-2.57%) |
Nov 03, 2009 | 40.25 | 42.86 | 40.06 | 42.72 | 2,525,188 | +2.22(+5.48%) |
Nov 02, 2009 | 43.07 | 43.23 | 39.93 | 40.50 | 3,459,245 | -2.33(-5.44%) |
Oct 30, 2009 | 44.56 | 46.26 | 41.32 | 42.83 | 5,327,060 | -3.65(-7.85%) |
Oct 29, 2009 | 44.77 | 46.80 | 44.77 | 46.48 | 1,516,191 | +2.48(+5.64%) |
Oct 28, 2009 | 45.05 | 45.26 | 43.97 | 44.00 | 1,387,043 | -1.38(-3.04%) |
Oct 27, 2009 | 46.39 | 46.73 | 45.30 | 45.38 | 1,108,679 | -0.97(-2.09%) |
Oct 26, 2009 | 47.92 | 48.92 | 46.03 | 46.35 | 1,256,973 | -1.67(-3.48%) |
Oct 23, 2009 | 48.08 | 48.22 | 47.51 | 48.02 | 1,314,941 | +0.42(+0.88%) |
Oct 22, 2009 | 45.94 | 48.34 | 45.10 | 47.60 | 1,161,226 | +1.68(+3.66%) |
Oct 21, 2009 | 48.11 | 48.90 | 45.91 | 45.92 | 1,176,575 | -1.87(-3.91%) |
Oct 20, 2009 | 47.45 | 47.87 | 47.35 | 47.79 | 1,092,561 | -2.17(-4.34%) |
Oct 19, 2009 | 49.14 | 50.45 | 48.89 | 49.96 | 629,201 | +0.75(+1.52%) |
Oct 16, 2009 | 49.79 | 50.05 | 48.67 | 49.21 | 709,707 | -0.99(-1.96%) |
Oct 15, 2009 | 49.59 | 50.49 | 49.42 | 50.20 | 570,166 | +0.13(+0.25%) |
Oct 14, 2009 | 49.26 | 50.36 | 48.75 | 50.07 | 890,546 | +1.64(+3.39%) |
Oct 13, 2009 | 47.61 | 49.68 | 47.33 | 48.43 | 2,164,265 | +0.71(+1.49%) |
Oct 12, 2009 | 47.00 | 48.05 | 46.03 | 47.72 | 1,206,644 | +2.15(+4.72%) |
Oct 09, 2009 | 45.17 | 45.83 | 44.51 | 45.57 | 442,161 | +0.28(+0.62%) |
Oct 08, 2009 | 44.42 | 46.52 | 44.30 | 45.29 | 984,690 | +1.16(+2.63%) |
Oct 07, 2009 | 44.61 | 44.62 | 43.44 | 44.13 | 1,336,977 | -0.59(-1.32%) |
Oct 06, 2009 | 45.06 | 46.13 | 44.14 | 44.72 | 1,000,456 | +0.10(+0.22%) |
Oct 05, 2009 | 43.90 | 44.91 | 43.76 | 44.62 | 692,952 | +0.85(+1.94%) |
Oct 02, 2009 | 44.24 | 44.24 | 42.91 | 43.77 | 1,446,915 | -0.84(-1.88%) |