Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 53.44 | 52.72 | 52.72 | 52.72 | 3,214,185 | -0.78(-1.47%) |
Dec 30, 2009 | 53.57 | 53.76 | 53.35 | 53.51 | 4,068,995 | -0.15(-0.27%) |
Dec 29, 2009 | 53.43 | 53.77 | 53.35 | 53.65 | 6,061,915 | +0.43(+0.81%) |
Dec 28, 2009 | 52.79 | 53.31 | 52.72 | 53.22 | 3,690,838 | +0.57(+1.09%) |
Dec 24, 2009 | 52.49 | 52.93 | 52.49 | 52.65 | 1,460,130 | +0.23(+0.44%) |
Dec 23, 2009 | 52.27 | 52.50 | 51.91 | 52.42 | 2,979,455 | +0.15(+0.28%) |
Dec 22, 2009 | 52.20 | 52.49 | 52.00 | 52.27 | 2,891,581 | +0.06(+0.11%) |
Dec 21, 2009 | 51.68 | 52.43 | 51.61 | 52.21 | 4,329,824 | +0.57(+1.11%) |
Dec 18, 2009 | 51.53 | 51.88 | 51.37 | 51.64 | 10,455,580 | +0.32(+0.62%) |
Dec 17, 2009 | 51.91 | 51.96 | 51.24 | 51.32 | 6,023,890 | -0.87(-1.66%) |
Dec 16, 2009 | 52.63 | 52.94 | 51.99 | 52.19 | 6,258,381 | -0.55(-1.05%) |
Dec 15, 2009 | 52.36 | 52.89 | 52.00 | 52.74 | 7,264,772 | +0.50(+0.96%) |
Dec 14, 2009 | 52.26 | 52.40 | 52.08 | 52.24 | 7,839,300 | +0.10(+0.20%) |
Dec 11, 2009 | 51.39 | 52.17 | 51.31 | 52.13 | 7,509,436 | +0.68(+1.33%) |
Dec 10, 2009 | 50.99 | 51.50 | 50.84 | 51.45 | 7,919,935 | +0.60(+1.18%) |
Dec 09, 2009 | 49.90 | 50.97 | 49.78 | 50.85 | 10,348,046 | +1.68(+3.41%) |
Dec 08, 2009 | 48.69 | 49.38 | 48.47 | 49.18 | 7,913,453 | -0.51(-1.03%) |
Dec 07, 2009 | 49.69 | 50.29 | 49.52 | 49.69 | 4,792,000 | -0.21(-0.42%) |
Dec 04, 2009 | 49.48 | 50.13 | 49.34 | 49.90 | 6,861,681 | +0.70(+1.41%) |
Dec 03, 2009 | 50.00 | 50.16 | 49.10 | 49.20 | 4,692,794 | -0.80(-1.61%) |
Dec 02, 2009 | 50.01 | 50.47 | 49.69 | 50.00 | 4,668,439 | -0.14(-0.28%) |
Dec 01, 2009 | 49.65 | 50.38 | 49.64 | 50.15 | 4,795,655 | +0.76(+1.54%) |
Nov 30, 2009 | 49.04 | 49.63 | 48.77 | 49.39 | 6,162,573 | +0.44(+0.90%) |
Nov 27, 2009 | 48.54 | 49.25 | 48.54 | 48.95 | 2,925,799 | -0.74(-1.49%) |
Nov 25, 2009 | 49.66 | 49.75 | 49.42 | 49.69 | 3,040,783 | +0.19(+0.39%) |
Nov 24, 2009 | 49.44 | 49.66 | 49.11 | 49.49 | 4,353,967 | -0.08(-0.15%) |
Nov 23, 2009 | 49.20 | 49.79 | 49.07 | 49.57 | 5,327,434 | +0.70(+1.42%) |
Nov 20, 2009 | 49.18 | 49.25 | 48.63 | 48.88 | 4,747,259 | -0.39(-0.79%) |
Nov 19, 2009 | 49.40 | 49.51 | 48.61 | 49.27 | 3,963,738 | -0.35(-0.71%) |
Nov 18, 2009 | 49.78 | 49.83 | 49.32 | 49.62 | 3,983,487 | -0.30(-0.60%) |
Nov 17, 2009 | 49.35 | 49.92 | 49.35 | 49.92 | 4,883,960 | +0.48(+0.97%) |
Nov 16, 2009 | 49.14 | 49.61 | 49.06 | 49.43 | 4,726,048 | +0.44(+0.91%) |
Nov 13, 2009 | 48.86 | 49.35 | 48.63 | 48.99 | 3,826,661 | +0.07(+0.14%) |
Nov 12, 2009 | 49.36 | 49.53 | 48.76 | 48.92 | 3,869,304 | -0.48(-0.96%) |
Nov 11, 2009 | 49.48 | 50.05 | 49.24 | 49.40 | 4,539,715 | -0.02(-0.04%) |
Nov 10, 2009 | 48.81 | 49.60 | 48.81 | 49.41 | 5,529,828 | +0.50(+1.02%) |
Nov 09, 2009 | 48.11 | 48.97 | 47.84 | 48.91 | 6,235,284 | +1.13(+2.37%) |
Nov 06, 2009 | 47.44 | 48.03 | 47.32 | 47.78 | 2,943,663 | -0.03(-0.07%) |
Nov 05, 2009 | 47.20 | 47.96 | 47.18 | 47.81 | 4,888,825 | +0.88(+1.88%) |
Nov 04, 2009 | 47.32 | 47.70 | 46.82 | 46.93 | 6,433,223 | +0.01(+0.01%) |
Nov 03, 2009 | 46.89 | 47.29 | 46.66 | 46.92 | 5,491,010 | -0.14(-0.30%) |
Nov 02, 2009 | 46.80 | 47.48 | 46.48 | 47.06 | 6,205,195 | +0.45(+0.97%) |
Oct 30, 2009 | 47.58 | 47.98 | 46.34 | 46.61 | 7,153,387 | -1.21(-2.53%) |
Oct 29, 2009 | 47.32 | 48.14 | 47.29 | 47.82 | 6,652,790 | +0.65(+1.37%) |
Oct 28, 2009 | 48.19 | 48.34 | 47.06 | 47.18 | 6,946,745 | -0.98(-2.03%) |
Oct 27, 2009 | 48.78 | 48.95 | 48.04 | 48.15 | 7,106,087 | -0.52(-1.07%) |
Oct 26, 2009 | 49.21 | 49.81 | 48.26 | 48.67 | 6,125,649 | -0.63(-1.29%) |
Oct 23, 2009 | 49.16 | 49.42 | 48.67 | 49.31 | 8,610,135 | -0.61(-1.23%) |
Oct 22, 2009 | 49.42 | 50.21 | 48.86 | 49.92 | 11,342,551 | +1.56(+3.22%) |
Oct 21, 2009 | 47.98 | 49.03 | 47.98 | 48.36 | 5,587,832 | +0.24(+0.50%) |
Oct 20, 2009 | 47.94 | 48.20 | 47.90 | 48.12 | 5,536,562 | -0.23(-0.48%) |
Oct 19, 2009 | 48.33 | 48.84 | 48.04 | 48.36 | 4,839,958 | +0.19(+0.39%) |
Oct 16, 2009 | 48.17 | 48.79 | 47.81 | 48.17 | 5,258,769 | -0.48(-0.98%) |
Oct 15, 2009 | 48.28 | 48.93 | 48.28 | 48.64 | 5,829,496 | +0.13(+0.26%) |
Oct 14, 2009 | 47.74 | 48.74 | 47.56 | 48.52 | 6,505,304 | +1.22(+2.57%) |
Oct 13, 2009 | 47.39 | 47.65 | 47.01 | 47.30 | 3,882,639 | -0.15(-0.31%) |
Oct 12, 2009 | 47.79 | 47.88 | 47.18 | 47.44 | 3,796,300 | +0.10(+0.20%) |
Oct 09, 2009 | 47.18 | 47.35 | 46.88 | 47.35 | 4,425,062 | +0.13(+0.27%) |
Oct 08, 2009 | 46.49 | 47.49 | 46.49 | 47.22 | 5,206,402 | +0.88(+1.90%) |
Oct 07, 2009 | 46.60 | 46.79 | 46.08 | 46.34 | 4,999,235 | -0.50(-1.07%) |
Oct 06, 2009 | 46.54 | 47.36 | 46.46 | 46.84 | 4,309,654 | +0.58(+1.25%) |
Oct 05, 2009 | 45.58 | 46.51 | 45.56 | 46.27 | 4,160,199 | +0.69(+1.52%) |
Oct 02, 2009 | 45.50 | 45.84 | 45.38 | 45.58 | 5,118,159 | -0.39(-0.85%) |