Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.26 | 55.62 | 55.62 | 55.62 | 1,044,988 | -0.83(-1.47%) |
Dec 30, 2009 | 57.00 | 57.00 | 56.08 | 56.44 | 784,243 | -0.44(-0.78%) |
Dec 29, 2009 | 56.54 | 56.95 | 56.46 | 56.89 | 1,279,190 | +0.43(+0.76%) |
Dec 28, 2009 | 56.28 | 56.50 | 55.95 | 56.46 | 1,169,688 | +0.56(+1.00%) |
Dec 24, 2009 | 56.20 | 56.27 | 55.66 | 55.90 | 663,174 | +0.01(+0.02%) |
Dec 23, 2009 | 56.28 | 56.51 | 55.84 | 55.89 | 1,232,524 | -0.14(-0.25%) |
Dec 22, 2009 | 56.58 | 56.98 | 55.95 | 56.03 | 1,748,633 | -0.56(-0.99%) |
Dec 21, 2009 | 56.76 | 57.40 | 56.51 | 56.60 | 2,327,405 | +0.26(+0.46%) |
Dec 18, 2009 | 56.93 | 56.93 | 56.03 | 56.34 | 2,168,960 | -0.32(-0.57%) |
Dec 17, 2009 | 56.42 | 56.78 | 55.92 | 56.66 | 2,339,827 | -0.02(-0.03%) |
Dec 16, 2009 | 57.00 | 57.03 | 56.36 | 56.68 | 2,324,959 | -0.04(-0.08%) |
Dec 15, 2009 | 56.17 | 57.05 | 55.82 | 56.72 | 2,728,924 | +0.67(+1.19%) |
Dec 14, 2009 | 56.14 | 56.27 | 55.94 | 56.05 | 1,639,263 | +0.67(+1.21%) |
Dec 11, 2009 | 55.65 | 55.96 | 55.16 | 55.39 | 1,814,927 | -0.13(-0.24%) |
Dec 10, 2009 | 54.17 | 55.71 | 54.07 | 55.52 | 2,658,836 | +1.35(+2.50%) |
Dec 09, 2009 | 54.51 | 54.51 | 53.58 | 54.17 | 3,552,148 | -0.36(-0.67%) |
Dec 08, 2009 | 54.11 | 54.69 | 54.00 | 54.53 | 3,922,743 | +0.34(+0.62%) |
Dec 07, 2009 | 54.14 | 55.04 | 54.09 | 54.19 | 2,243,080 | -0.04(-0.07%) |
Dec 04, 2009 | 54.42 | 55.09 | 53.86 | 54.23 | 2,256,169 | -0.04(-0.08%) |
Dec 03, 2009 | 55.17 | 55.47 | 54.19 | 54.27 | 2,769,695 | -0.88(-1.60%) |
Dec 02, 2009 | 55.32 | 55.88 | 55.13 | 55.15 | 2,274,144 | -0.44(-0.80%) |
Dec 01, 2009 | 55.27 | 55.90 | 55.27 | 55.60 | 2,682,774 | +0.41(+0.74%) |
Nov 30, 2009 | 55.95 | 55.95 | 55.15 | 55.19 | 1,890,217 | -0.65(-1.16%) |
Nov 27, 2009 | 55.59 | 56.25 | 55.05 | 55.84 | 723,679 | -0.73(-1.29%) |
Nov 25, 2009 | 57.13 | 57.14 | 56.47 | 56.57 | 1,136,602 | +0.02(+0.03%) |
Nov 24, 2009 | 55.98 | 56.78 | 55.84 | 56.55 | 1,996,865 | +0.46(+0.82%) |
Nov 23, 2009 | 56.64 | 56.84 | 55.92 | 56.09 | 2,107,526 | -0.08(-0.14%) |
Nov 20, 2009 | 55.81 | 56.60 | 55.55 | 56.17 | 2,273,528 | +0.06(+0.11%) |
Nov 19, 2009 | 56.55 | 56.83 | 55.63 | 56.11 | 1,816,425 | -0.57(-1.01%) |
Nov 18, 2009 | 56.77 | 56.88 | 56.20 | 56.68 | 1,155,608 | -0.04(-0.08%) |
Nov 17, 2009 | 57.16 | 57.16 | 56.63 | 56.72 | 1,976,612 | -0.50(-0.87%) |
Nov 16, 2009 | 57.05 | 57.82 | 56.91 | 57.22 | 1,849,091 | +0.05(+0.09%) |
Nov 13, 2009 | 56.95 | 57.40 | 56.60 | 57.16 | 1,372,383 | +0.34(+0.60%) |
Nov 12, 2009 | 56.92 | 57.46 | 56.66 | 56.83 | 1,738,369 | +0.05(+0.09%) |
Nov 11, 2009 | 57.08 | 57.34 | 56.51 | 56.77 | 1,780,977 | -0.42(-0.73%) |
Nov 10, 2009 | 56.80 | 57.40 | 56.76 | 57.19 | 1,731,183 | +0.31(+0.55%) |
Nov 09, 2009 | 56.06 | 56.95 | 55.79 | 56.88 | 2,468,384 | +1.19(+2.14%) |
Nov 06, 2009 | 54.94 | 55.71 | 53.83 | 55.69 | 1,948,631 | +0.69(+1.26%) |
Nov 05, 2009 | 54.17 | 55.23 | 54.17 | 54.99 | 2,894,140 | +0.94(+1.75%) |
Nov 04, 2009 | 53.93 | 54.59 | 53.57 | 54.05 | 3,313,383 | +0.44(+0.81%) |
Nov 03, 2009 | 52.90 | 53.79 | 52.59 | 53.61 | 3,732,337 | +0.63(+1.19%) |
Nov 02, 2009 | 52.52 | 52.98 | 52.27 | 52.98 | 2,814,141 | +0.72(+1.38%) |
Oct 30, 2009 | 52.31 | 52.87 | 52.03 | 52.26 | 3,070,560 | -0.15(-0.29%) |
Oct 29, 2009 | 51.20 | 52.56 | 51.20 | 52.41 | 3,124,741 | +0.37(+0.72%) |
Oct 28, 2009 | 53.85 | 53.85 | 49.67 | 52.04 | 6,661,968 | -1.01(-1.91%) |
Oct 27, 2009 | 53.83 | 54.00 | 52.88 | 53.05 | 3,991,361 | -0.71(-1.32%) |
Oct 26, 2009 | 53.71 | 54.95 | 53.59 | 53.77 | 2,799,020 | +0.10(+0.18%) |
Oct 23, 2009 | 53.85 | 53.97 | 53.45 | 53.67 | 2,657,345 | -0.41(-0.76%) |
Oct 22, 2009 | 54.15 | 54.47 | 53.80 | 54.08 | 2,444,643 | -0.09(-0.16%) |
Oct 21, 2009 | 54.94 | 55.09 | 54.07 | 54.17 | 3,187,702 | -0.93(-1.68%) |
Oct 20, 2009 | 55.02 | 55.47 | 55.00 | 55.09 | 3,471,548 | +0.58(+1.06%) |
Oct 19, 2009 | 54.46 | 54.71 | 53.94 | 54.51 | 2,099,130 | +0.17(+0.31%) |
Oct 16, 2009 | 54.10 | 54.54 | 53.73 | 54.34 | 2,597,278 | -0.20(-0.36%) |
Oct 15, 2009 | 54.66 | 55.13 | 54.34 | 54.54 | 2,632,661 | -0.25(-0.45%) |
Oct 14, 2009 | 54.18 | 54.97 | 54.11 | 54.79 | 2,135,264 | +0.95(+1.77%) |
Oct 13, 2009 | 54.37 | 54.37 | 53.60 | 53.84 | 1,970,050 | -0.55(-1.01%) |
Oct 12, 2009 | 54.51 | 55.01 | 53.91 | 54.39 | 3,039,340 | +0.56(+1.04%) |
Oct 09, 2009 | 52.83 | 54.16 | 52.83 | 53.83 | 3,232,730 | +0.85(+1.60%) |
Oct 08, 2009 | 53.10 | 53.39 | 52.95 | 52.98 | 2,640,969 | +0.21(+0.40%) |
Oct 07, 2009 | 51.71 | 52.93 | 51.64 | 52.77 | 3,222,251 | +1.12(+2.17%) |
Oct 06, 2009 | 51.58 | 52.24 | 51.11 | 51.65 | 2,247,644 | +0.44(+0.85%) |
Oct 05, 2009 | 51.49 | 51.49 | 51.02 | 51.21 | 1,769,187 | -0.13(-0.26%) |
Oct 02, 2009 | 51.63 | 52.06 | 51.19 | 51.35 | 1,808,561 | -0.60(-1.15%) |