Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.88 | 48.13 | 48.13 | 48.13 | 584,412 | -0.77(-1.56%) |
Dec 30, 2009 | 48.58 | 48.99 | 48.39 | 48.90 | 410,103 | +0.07(+0.14%) |
Dec 29, 2009 | 48.68 | 49.22 | 48.60 | 48.83 | 380,083 | +0.15(+0.30%) |
Dec 28, 2009 | 48.64 | 48.70 | 48.32 | 48.68 | 858,534 | +0.23(+0.47%) |
Dec 24, 2009 | 48.40 | 48.56 | 48.22 | 48.45 | 456,224 | +0.14(+0.29%) |
Dec 23, 2009 | 48.86 | 49.12 | 48.20 | 48.31 | 1,461,933 | -0.50(-1.03%) |
Dec 22, 2009 | 48.45 | 48.93 | 48.38 | 48.82 | 955,221 | +0.33(+0.68%) |
Dec 21, 2009 | 48.96 | 49.28 | 48.38 | 48.49 | 904,919 | -0.19(-0.39%) |
Dec 18, 2009 | 48.77 | 49.04 | 48.36 | 48.68 | 915,745 | +0.08(+0.16%) |
Dec 17, 2009 | 48.51 | 48.96 | 48.44 | 48.60 | 618,338 | -0.70(-1.43%) |
Dec 16, 2009 | 49.33 | 49.45 | 48.84 | 49.30 | 988,574 | +0.07(+0.14%) |
Dec 15, 2009 | 48.89 | 49.28 | 48.49 | 49.24 | 736,844 | +0.29(+0.59%) |
Dec 14, 2009 | 48.76 | 48.99 | 48.62 | 48.95 | 987,815 | +0.44(+0.91%) |
Dec 11, 2009 | 48.28 | 48.69 | 48.25 | 48.51 | 632,025 | +0.30(+0.63%) |
Dec 10, 2009 | 48.35 | 48.68 | 48.06 | 48.20 | 584,345 | +0.06(+0.13%) |
Dec 09, 2009 | 48.51 | 48.51 | 47.75 | 48.14 | 999,409 | -0.22(-0.45%) |
Dec 08, 2009 | 48.45 | 48.72 | 47.87 | 48.36 | 1,198,247 | -0.22(-0.45%) |
Dec 07, 2009 | 47.69 | 48.62 | 47.57 | 48.57 | 893,642 | +1.02(+2.14%) |
Dec 04, 2009 | 48.41 | 48.91 | 47.19 | 47.56 | 2,783,951 | -0.09(-0.18%) |
Dec 03, 2009 | 47.77 | 48.22 | 47.52 | 47.64 | 1,098,623 | -0.10(-0.22%) |
Dec 02, 2009 | 47.48 | 47.85 | 47.29 | 47.75 | 797,790 | +0.43(+0.90%) |
Dec 01, 2009 | 46.63 | 47.42 | 46.63 | 47.32 | 1,048,404 | +0.84(+1.81%) |
Nov 30, 2009 | 46.74 | 46.74 | 46.03 | 46.48 | 892,415 | -0.21(-0.45%) |
Nov 27, 2009 | 46.23 | 46.98 | 46.07 | 46.69 | 435,663 | -0.70(-1.47%) |
Nov 25, 2009 | 47.18 | 47.47 | 46.79 | 47.38 | 719,640 | +0.43(+0.91%) |
Nov 24, 2009 | 47.31 | 47.31 | 46.67 | 46.96 | 1,127,731 | -0.10(-0.22%) |
Nov 23, 2009 | 46.49 | 47.09 | 46.44 | 47.06 | 1,185,235 | +0.91(+1.98%) |
Nov 20, 2009 | 45.38 | 46.20 | 45.31 | 46.15 | 1,379,373 | +0.64(+1.41%) |
Nov 19, 2009 | 46.28 | 46.35 | 45.17 | 45.51 | 961,109 | -0.87(-1.87%) |
Nov 18, 2009 | 46.64 | 46.71 | 46.29 | 46.37 | 1,262,866 | -0.36(-0.76%) |
Nov 17, 2009 | 46.68 | 46.77 | 46.15 | 46.73 | 834,274 | +0.03(+0.06%) |
Nov 16, 2009 | 46.23 | 46.84 | 45.92 | 46.71 | 724,001 | +0.70(+1.51%) |
Nov 13, 2009 | 45.55 | 46.21 | 45.31 | 46.01 | 915,245 | +0.72(+1.59%) |
Nov 12, 2009 | 45.65 | 46.09 | 45.23 | 45.29 | 568,502 | -0.44(-0.97%) |
Nov 11, 2009 | 45.75 | 46.08 | 45.55 | 45.73 | 667,292 | +0.34(+0.75%) |
Nov 10, 2009 | 45.70 | 46.03 | 45.22 | 45.39 | 798,545 | -0.56(-1.21%) |
Nov 09, 2009 | 45.24 | 45.95 | 45.24 | 45.95 | 967,070 | +1.17(+2.60%) |
Nov 06, 2009 | 44.97 | 45.42 | 44.47 | 44.78 | 1,337,911 | -0.28(-0.62%) |
Nov 05, 2009 | 43.46 | 45.06 | 43.46 | 45.06 | 2,515,946 | +1.91(+4.43%) |
Nov 04, 2009 | 42.91 | 43.82 | 42.87 | 43.15 | 1,167,136 | +0.34(+0.79%) |
Nov 03, 2009 | 42.72 | 43.00 | 41.03 | 42.81 | 2,643,905 | -1.34(-3.03%) |
Nov 02, 2009 | 43.99 | 44.86 | 43.74 | 44.15 | 1,679,532 | +0.35(+0.79%) |
Oct 30, 2009 | 44.56 | 45.17 | 43.74 | 43.80 | 2,203,842 | -1.03(-2.29%) |
Oct 29, 2009 | 43.88 | 44.90 | 43.58 | 44.83 | 2,258,149 | +1.15(+2.63%) |
Oct 28, 2009 | 44.04 | 44.64 | 43.64 | 43.68 | 2,228,205 | -0.61(-1.37%) |
Oct 27, 2009 | 44.44 | 44.82 | 44.22 | 44.29 | 1,188,312 | -0.10(-0.23%) |
Oct 26, 2009 | 44.77 | 45.41 | 44.09 | 44.39 | 845,196 | -0.42(-0.93%) |
Oct 23, 2009 | 44.46 | 44.86 | 44.31 | 44.81 | 768,481 | -0.40(-0.88%) |
Oct 22, 2009 | 44.74 | 45.38 | 44.51 | 45.21 | 992,922 | +0.58(+1.31%) |
Oct 21, 2009 | 44.76 | 45.58 | 44.58 | 44.63 | 1,094,688 | -0.17(-0.37%) |
Oct 20, 2009 | 44.56 | 44.83 | 44.44 | 44.79 | 917,518 | -1.17(-2.55%) |
Oct 19, 2009 | 45.66 | 46.14 | 45.44 | 45.97 | 556,267 | +0.57(+1.24%) |
Oct 16, 2009 | 44.86 | 45.59 | 44.72 | 45.40 | 700,190 | +0.15(+0.33%) |
Oct 15, 2009 | 45.38 | 45.73 | 44.81 | 45.25 | 852,206 | -0.20(-0.44%) |
Oct 14, 2009 | 45.11 | 45.60 | 44.76 | 45.45 | 820,575 | +0.89(+1.99%) |
Oct 13, 2009 | 44.50 | 44.77 | 44.49 | 44.57 | 927,662 | +0.03(+0.08%) |
Oct 12, 2009 | 44.77 | 44.78 | 44.36 | 44.53 | 729,740 | +0.20(+0.45%) |
Oct 09, 2009 | 43.91 | 44.40 | 43.72 | 44.33 | 969,317 | +0.43(+0.97%) |
Oct 08, 2009 | 43.73 | 44.06 | 43.28 | 43.91 | 1,352,914 | +0.52(+1.20%) |
Oct 07, 2009 | 43.39 | 43.60 | 43.24 | 43.38 | 908,231 | -0.08(-0.18%) |
Oct 06, 2009 | 42.69 | 43.50 | 42.67 | 43.46 | 1,165,286 | +1.03(+2.42%) |
Oct 05, 2009 | 42.12 | 42.44 | 41.70 | 42.44 | 846,606 | +0.57(+1.37%) |
Oct 02, 2009 | 42.27 | 42.45 | 41.73 | 41.86 | 1,129,484 | -0.74(-1.73%) |