Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 53.17 | 52.46 | 52.46 | 52.46 | 641,854 | -0.76(-1.43%) |
Dec 30, 2009 | 53.03 | 53.32 | 52.71 | 53.22 | 1,365,458 | -0.28(-0.53%) |
Dec 29, 2009 | 53.32 | 53.78 | 53.14 | 53.51 | 1,094,313 | +0.38(+0.71%) |
Dec 28, 2009 | 52.93 | 53.31 | 52.78 | 53.13 | 814,319 | +0.18(+0.34%) |
Dec 24, 2009 | 52.80 | 53.17 | 52.62 | 52.95 | 362,830 | +0.34(+0.65%) |
Dec 23, 2009 | 52.64 | 52.67 | 52.08 | 52.61 | 1,612,567 | +0.17(+0.33%) |
Dec 22, 2009 | 52.10 | 52.69 | 52.10 | 52.44 | 1,713,854 | +0.49(+0.95%) |
Dec 21, 2009 | 52.48 | 52.78 | 51.81 | 51.94 | 2,525,485 | -0.68(-1.29%) |
Dec 18, 2009 | 52.94 | 52.94 | 51.77 | 52.62 | 2,170,928 | +0.09(+0.17%) |
Dec 17, 2009 | 53.07 | 53.07 | 52.35 | 52.53 | 1,253,915 | -1.06(-1.98%) |
Dec 16, 2009 | 53.07 | 53.82 | 52.85 | 53.59 | 1,416,236 | +0.57(+1.07%) |
Dec 15, 2009 | 53.02 | 53.77 | 52.82 | 53.02 | 1,348,603 | -0.32(-0.59%) |
Dec 14, 2009 | 52.97 | 53.39 | 52.95 | 53.34 | 1,656,081 | +0.43(+0.82%) |
Dec 11, 2009 | 53.26 | 53.39 | 52.50 | 52.91 | 2,208,180 | -0.23(-0.44%) |
Dec 10, 2009 | 53.79 | 53.96 | 52.84 | 53.14 | 1,426,018 | -0.09(-0.17%) |
Dec 09, 2009 | 52.23 | 53.23 | 51.48 | 53.23 | 3,106,016 | +1.11(+2.14%) |
Dec 08, 2009 | 51.95 | 52.99 | 51.89 | 52.12 | 1,923,216 | -0.89(-1.68%) |
Dec 07, 2009 | 52.94 | 53.45 | 52.62 | 53.01 | 2,538,259 | -0.12(-0.22%) |
Dec 04, 2009 | 53.97 | 54.23 | 52.13 | 53.13 | 2,695,788 | -0.26(-0.48%) |
Dec 03, 2009 | 54.47 | 54.69 | 53.33 | 53.39 | 1,633,918 | -1.13(-2.07%) |
Dec 02, 2009 | 54.21 | 54.64 | 53.99 | 54.51 | 1,868,800 | +0.41(+0.75%) |
Dec 01, 2009 | 54.25 | 54.56 | 53.63 | 54.10 | 1,910,178 | +0.43(+0.81%) |
Nov 30, 2009 | 53.16 | 53.82 | 52.72 | 53.67 | 2,138,745 | +0.53(+1.00%) |
Nov 27, 2009 | 52.66 | 53.54 | 52.22 | 53.14 | 1,265,250 | -0.80(-1.48%) |
Nov 25, 2009 | 53.35 | 53.96 | 53.32 | 53.94 | 1,376,819 | +0.61(+1.14%) |
Nov 24, 2009 | 53.69 | 54.04 | 52.83 | 53.33 | 1,581,869 | -0.38(-0.70%) |
Nov 23, 2009 | 53.67 | 54.57 | 53.43 | 53.70 | 1,328,912 | +0.41(+0.78%) |
Nov 20, 2009 | 52.97 | 53.41 | 52.35 | 53.29 | 1,613,466 | +0.06(+0.12%) |
Nov 19, 2009 | 53.74 | 54.02 | 52.56 | 53.22 | 1,758,481 | -1.02(-1.87%) |
Nov 18, 2009 | 54.73 | 54.75 | 53.90 | 54.24 | 1,134,490 | -0.45(-0.82%) |
Nov 17, 2009 | 54.59 | 54.73 | 54.06 | 54.69 | 1,255,933 | -0.14(-0.25%) |
Nov 16, 2009 | 54.30 | 55.30 | 54.25 | 54.82 | 1,767,870 | +0.86(+1.59%) |
Nov 13, 2009 | 53.60 | 54.29 | 53.39 | 53.96 | 1,706,538 | +0.55(+1.03%) |
Nov 12, 2009 | 53.43 | 53.93 | 52.89 | 53.41 | 1,837,605 | -0.17(-0.33%) |
Nov 11, 2009 | 53.58 | 54.02 | 53.19 | 53.59 | 1,108,938 | +0.38(+0.71%) |
Nov 10, 2009 | 52.99 | 53.38 | 52.71 | 53.21 | 1,686,382 | +0.12(+0.23%) |
Nov 09, 2009 | 52.31 | 53.23 | 52.11 | 53.09 | 1,460,691 | +1.22(+2.35%) |
Nov 06, 2009 | 51.06 | 52.38 | 50.82 | 51.87 | 1,618,723 | +0.41(+0.80%) |
Nov 05, 2009 | 50.64 | 51.50 | 50.62 | 51.46 | 1,969,598 | +1.20(+2.40%) |
Nov 04, 2009 | 51.00 | 51.59 | 50.14 | 50.25 | 2,390,147 | -0.61(-1.20%) |
Nov 03, 2009 | 50.24 | 51.10 | 50.06 | 50.86 | 1,356,938 | +0.19(+0.37%) |
Nov 02, 2009 | 50.48 | 51.49 | 49.98 | 50.67 | 2,316,255 | +0.76(+1.52%) |
Oct 30, 2009 | 51.68 | 51.84 | 49.66 | 49.92 | 2,337,526 | -1.91(-3.68%) |
Oct 29, 2009 | 50.73 | 51.85 | 50.73 | 51.83 | 1,868,942 | +1.60(+3.18%) |
Oct 28, 2009 | 51.96 | 52.06 | 49.88 | 50.23 | 2,902,115 | -2.01(-3.85%) |
Oct 27, 2009 | 51.96 | 52.80 | 51.82 | 52.24 | 1,909,719 | +0.32(+0.62%) |
Oct 26, 2009 | 52.51 | 53.52 | 51.68 | 51.92 | 2,180,432 | -0.60(-1.13%) |
Oct 23, 2009 | 52.76 | 52.90 | 52.22 | 52.51 | 1,734,440 | -1.35(-2.50%) |
Oct 22, 2009 | 52.63 | 54.23 | 52.20 | 53.86 | 2,664,637 | +0.81(+1.52%) |
Oct 21, 2009 | 53.72 | 54.20 | 52.86 | 53.05 | 4,246,962 | -0.82(-1.53%) |
Oct 20, 2009 | 52.97 | 54.03 | 52.93 | 53.87 | 2,608,419 | -0.36(-0.66%) |
Oct 19, 2009 | 53.73 | 54.64 | 53.66 | 54.23 | 1,779,797 | +0.52(+0.98%) |
Oct 16, 2009 | 54.10 | 54.17 | 53.49 | 53.70 | 2,571,473 | -0.63(-1.16%) |
Oct 15, 2009 | 53.87 | 54.33 | 53.55 | 54.33 | 2,134,053 | +0.24(+0.44%) |
Oct 14, 2009 | 53.81 | 54.11 | 53.44 | 54.09 | 3,206,178 | +0.82(+1.53%) |
Oct 13, 2009 | 52.51 | 53.58 | 51.90 | 53.28 | 3,826,714 | +0.70(+1.33%) |
Oct 12, 2009 | 52.62 | 52.78 | 51.88 | 52.58 | 2,711,782 | +0.65(+1.25%) |
Oct 09, 2009 | 51.31 | 52.01 | 51.31 | 51.93 | 3,238,149 | +0.67(+1.31%) |
Oct 08, 2009 | 51.30 | 51.68 | 51.02 | 51.26 | 2,727,771 | +0.68(+1.34%) |
Oct 07, 2009 | 50.48 | 50.85 | 50.22 | 50.58 | 2,031,194 | +0.30(+0.59%) |
Oct 06, 2009 | 49.88 | 50.45 | 49.52 | 50.28 | 2,135,419 | +1.01(+2.05%) |
Oct 05, 2009 | 49.11 | 49.76 | 48.38 | 49.27 | 1,930,680 | +0.39(+0.79%) |
Oct 02, 2009 | 48.34 | 49.40 | 47.74 | 48.88 | 2,730,248 | +0.08(+0.17%) |