Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.81 | 46.45 | 46.45 | 46.45 | 742,582 | -0.38(-0.81%) |
Dec 30, 2009 | 46.82 | 47.05 | 46.71 | 46.83 | 245,624 | -0.04(-0.08%) |
Dec 29, 2009 | 46.79 | 47.01 | 46.76 | 46.87 | 606,093 | +0.04(+0.08%) |
Dec 28, 2009 | 46.78 | 46.92 | 46.62 | 46.83 | 443,681 | +0.09(+0.19%) |
Dec 24, 2009 | 46.47 | 46.99 | 46.47 | 46.74 | 150,476 | +0.22(+0.48%) |
Dec 23, 2009 | 46.53 | 46.77 | 46.49 | 46.51 | 544,191 | -0.02(-0.04%) |
Dec 22, 2009 | 46.48 | 46.87 | 46.26 | 46.53 | 399,754 | +0.20(+0.43%) |
Dec 21, 2009 | 46.15 | 46.42 | 45.99 | 46.33 | 796,786 | +0.28(+0.60%) |
Dec 18, 2009 | 46.50 | 46.50 | 45.76 | 46.06 | 854,597 | -0.04(-0.08%) |
Dec 17, 2009 | 46.78 | 46.78 | 46.07 | 46.09 | 704,778 | -0.77(-1.65%) |
Dec 16, 2009 | 46.78 | 46.97 | 46.42 | 46.87 | 948,379 | +0.21(+0.44%) |
Dec 15, 2009 | 46.78 | 46.78 | 46.28 | 46.66 | 891,721 | -0.19(-0.40%) |
Dec 14, 2009 | 46.78 | 46.87 | 46.59 | 46.85 | 908,540 | +0.58(+1.26%) |
Dec 11, 2009 | 46.44 | 46.61 | 46.10 | 46.26 | 662,451 | +0.04(+0.08%) |
Dec 10, 2009 | 46.44 | 46.64 | 46.00 | 46.23 | 894,873 | +0.05(+0.12%) |
Dec 09, 2009 | 46.78 | 46.78 | 45.68 | 46.17 | 1,927,992 | -0.49(-1.06%) |
Dec 08, 2009 | 44.77 | 46.90 | 44.41 | 46.67 | 2,753,921 | +1.68(+3.73%) |
Dec 07, 2009 | 44.03 | 45.15 | 44.03 | 44.99 | 1,246,086 | +0.78(+1.77%) |
Dec 04, 2009 | 44.09 | 44.37 | 43.54 | 44.21 | 2,089,548 | +0.77(+1.78%) |
Dec 03, 2009 | 44.07 | 44.36 | 43.38 | 43.43 | 1,097,508 | -0.66(-1.49%) |
Dec 02, 2009 | 44.66 | 44.74 | 43.92 | 44.09 | 1,041,434 | -0.49(-1.11%) |
Dec 01, 2009 | 44.53 | 44.90 | 44.50 | 44.58 | 837,868 | +0.19(+0.43%) |
Nov 30, 2009 | 44.67 | 44.78 | 44.13 | 44.39 | 797,035 | -0.40(-0.88%) |
Nov 27, 2009 | 44.51 | 45.02 | 44.25 | 44.79 | 419,978 | -0.81(-1.77%) |
Nov 25, 2009 | 45.49 | 45.63 | 45.23 | 45.60 | 397,167 | +0.34(+0.75%) |
Nov 24, 2009 | 45.69 | 45.78 | 44.88 | 45.26 | 723,164 | -0.32(-0.71%) |
Nov 23, 2009 | 45.82 | 46.25 | 45.27 | 45.58 | 786,130 | +0.31(+0.67%) |
Nov 20, 2009 | 44.92 | 45.45 | 44.92 | 45.27 | 506,072 | -0.10(-0.22%) |
Nov 19, 2009 | 45.55 | 45.77 | 44.94 | 45.37 | 796,981 | -0.49(-1.08%) |
Nov 18, 2009 | 45.96 | 46.16 | 45.52 | 45.87 | 545,783 | -0.24(-0.53%) |
Nov 17, 2009 | 45.73 | 46.21 | 45.41 | 46.11 | 855,310 | +0.38(+0.83%) |
Nov 16, 2009 | 45.20 | 45.87 | 45.09 | 45.73 | 675,813 | +0.70(+1.56%) |
Nov 13, 2009 | 44.74 | 45.15 | 44.44 | 45.03 | 535,870 | +0.16(+0.36%) |
Nov 12, 2009 | 45.35 | 45.48 | 44.69 | 44.87 | 582,411 | -0.41(-0.91%) |
Nov 11, 2009 | 45.58 | 45.80 | 45.04 | 45.28 | 384,838 | -0.04(-0.08%) |
Nov 10, 2009 | 45.63 | 45.82 | 45.01 | 45.32 | 1,004,102 | -0.38(-0.83%) |
Nov 09, 2009 | 45.15 | 45.70 | 44.50 | 45.70 | 651,080 | +1.22(+2.75%) |
Nov 06, 2009 | 44.10 | 44.69 | 43.96 | 44.48 | 689,834 | +0.21(+0.47%) |
Nov 05, 2009 | 44.00 | 44.64 | 43.95 | 44.27 | 654,315 | +0.47(+1.07%) |
Nov 04, 2009 | 44.40 | 44.74 | 43.70 | 43.80 | 805,303 | -0.45(-1.02%) |
Nov 03, 2009 | 43.81 | 44.46 | 43.51 | 44.25 | 1,442,989 | +0.26(+0.59%) |
Nov 02, 2009 | 44.29 | 44.90 | 43.41 | 43.99 | 1,026,646 | -0.33(-0.75%) |
Oct 30, 2009 | 45.08 | 45.63 | 44.13 | 44.32 | 1,856,126 | -0.99(-2.18%) |
Oct 29, 2009 | 44.68 | 45.36 | 43.27 | 45.31 | 1,683,088 | +1.80(+4.13%) |
Oct 28, 2009 | 44.83 | 44.83 | 43.32 | 43.51 | 1,663,165 | -1.28(-2.85%) |
Oct 27, 2009 | 44.85 | 45.30 | 44.60 | 44.79 | 1,082,669 | +0.01(+0.02%) |
Oct 26, 2009 | 45.04 | 45.66 | 44.45 | 44.78 | 628,011 | -0.29(-0.64%) |
Oct 23, 2009 | 45.08 | 45.19 | 44.79 | 45.07 | 707,776 | -0.84(-1.84%) |
Oct 22, 2009 | 45.62 | 46.15 | 45.34 | 45.91 | 563,603 | +0.39(+0.85%) |
Oct 21, 2009 | 46.12 | 46.76 | 45.49 | 45.53 | 837,714 | -0.69(-1.50%) |
Oct 20, 2009 | 45.89 | 46.28 | 45.84 | 46.22 | 850,303 | -0.23(-0.50%) |
Oct 19, 2009 | 46.11 | 46.69 | 45.82 | 46.45 | 811,199 | +0.34(+0.74%) |
Oct 16, 2009 | 46.76 | 46.81 | 46.04 | 46.11 | 948,743 | -0.79(-1.69%) |
Oct 15, 2009 | 46.74 | 47.06 | 45.73 | 46.90 | 1,186,997 | -0.05(-0.11%) |
Oct 14, 2009 | 46.59 | 47.13 | 46.42 | 46.95 | 998,091 | +0.52(+1.12%) |
Oct 13, 2009 | 46.52 | 46.68 | 45.91 | 46.43 | 722,592 | -0.35(-0.75%) |
Oct 12, 2009 | 46.91 | 47.13 | 46.38 | 46.78 | 1,313,938 | +0.46(+0.99%) |
Oct 09, 2009 | 45.95 | 46.34 | 45.80 | 46.33 | 721,410 | +0.37(+0.80%) |
Oct 08, 2009 | 45.81 | 46.13 | 45.58 | 45.96 | 774,286 | +0.50(+1.11%) |
Oct 07, 2009 | 44.55 | 45.45 | 44.46 | 45.45 | 704,291 | +0.67(+1.50%) |
Oct 06, 2009 | 45.41 | 45.61 | 44.65 | 44.78 | 1,040,341 | -0.24(-0.54%) |
Oct 05, 2009 | 44.14 | 45.20 | 44.10 | 45.02 | 663,721 | +1.12(+2.56%) |
Oct 02, 2009 | 43.62 | 44.72 | 43.35 | 43.90 | 1,052,026 | -0.17(-0.39%) |