Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.35 | 48.35 | 48.35 | 0 | +0.07(+0.14%) | |
Dec 30, 2009 | 48.27 | 48.43 | 48.02 | 48.28 | 324,890 | -0.75(-1.53%) |
Dec 29, 2009 | 49.11 | 49.22 | 48.80 | 49.03 | 324,066 | +0.15(+0.31%) |
Dec 28, 2009 | 49.00 | 49.10 | 48.80 | 48.88 | 280,521 | -0.33(-0.67%) |
Dec 24, 2009 | 49.30 | 49.35 | 49.07 | 49.21 | 189,970 | +0.11(+0.22%) |
Dec 23, 2009 | 48.95 | 49.18 | 48.62 | 49.10 | 381,756 | +0.39(+0.80%) |
Dec 22, 2009 | 48.56 | 48.81 | 48.30 | 48.71 | 570,844 | +0.53(+1.10%) |
Dec 21, 2009 | 48.00 | 48.45 | 48.00 | 48.18 | 439,888 | +0.18(+0.37%) |
Dec 18, 2009 | 47.90 | 48.00 | 47.63 | 48.00 | 551,946 | +0.56(+1.18%) |
Dec 17, 2009 | 47.60 | 47.68 | 47.10 | 47.44 | 905,328 | -0.61(-1.27%) |
Dec 16, 2009 | 48.07 | 48.35 | 48.00 | 48.05 | 420,963 | -0.13(-0.27%) |
Dec 15, 2009 | 48.05 | 48.18 | 48.01 | 48.18 | 521,180 | -0.21(-0.43%) |
Dec 14, 2009 | 48.35 | 48.44 | 48.26 | 48.39 | 391,748 | -0.09(-0.19%) |
Dec 11, 2009 | 48.55 | 48.65 | 48.33 | 48.48 | 364,233 | -0.04(-0.08%) |
Dec 10, 2009 | 48.77 | 48.85 | 48.47 | 48.52 | 693,714 | +0.81(+1.70%) |
Dec 09, 2009 | 47.65 | 47.82 | 47.36 | 47.71 | 440,969 | +0.21(+0.44%) |
Dec 08, 2009 | 48.27 | 48.27 | 47.32 | 47.50 | 688,005 | -1.36(-2.78%) |
Dec 07, 2009 | 48.72 | 49.15 | 48.67 | 48.86 | 567,967 | -0.41(-0.83%) |
Dec 04, 2009 | 49.52 | 49.62 | 48.94 | 49.27 | 1,476,565 | -0.37(-0.75%) |
Dec 03, 2009 | 49.91 | 50.00 | 49.06 | 49.64 | 673,606 | +0.57(+1.16%) |
Dec 02, 2009 | 49.04 | 49.20 | 48.87 | 49.07 | 695,668 | +0.55(+1.13%) |
Dec 01, 2009 | 48.38 | 48.73 | 48.35 | 48.52 | 608,280 | +1.10(+2.32%) |
Nov 30, 2009 | 47.63 | 48.03 | 47.15 | 47.42 | 1,298,146 | -0.92(-1.90%) |
Nov 27, 2009 | 47.35 | 48.40 | 47.20 | 48.34 | 1,525,311 | -0.54(-1.10%) |
Nov 25, 2009 | 48.59 | 48.97 | 48.42 | 48.88 | 2,467,712 | +1.01(+2.11%) |
Nov 24, 2009 | 47.96 | 48.00 | 47.64 | 47.87 | 578,052 | +0.14(+0.29%) |
Nov 23, 2009 | 47.85 | 47.98 | 47.67 | 47.73 | 651,603 | +0.62(+1.32%) |
Nov 20, 2009 | 46.80 | 50.19 | 46.80 | 47.11 | 324,681 | -0.14(-0.30%) |
Nov 19, 2009 | 47.18 | 47.26 | 46.78 | 47.25 | 453,529 | -0.55(-1.15%) |
Nov 18, 2009 | 48.17 | 48.25 | 47.58 | 47.80 | 438,095 | +0.25(+0.53%) |
Nov 17, 2009 | 47.67 | 47.67 | 47.21 | 47.55 | 411,635 | +0.04(+0.08%) |
Nov 16, 2009 | 47.42 | 47.65 | 47.15 | 47.51 | 236,214 | +0.54(+1.15%) |
Nov 13, 2009 | 46.56 | 47.13 | 46.30 | 46.97 | 384,156 | +0.27(+0.58%) |
Nov 12, 2009 | 47.10 | 47.15 | 46.58 | 46.70 | 352,510 | -0.98(-2.06%) |
Nov 11, 2009 | 48.01 | 48.06 | 47.38 | 47.68 | 1,552,344 | -0.28(-0.58%) |
Nov 10, 2009 | 47.80 | 48.11 | 47.72 | 47.96 | 344,835 | +0.34(+0.71%) |
Nov 09, 2009 | 47.32 | 47.74 | 47.24 | 47.62 | 248,907 | +0.74(+1.58%) |
Nov 06, 2009 | 46.66 | 47.25 | 46.66 | 46.88 | 1,942,991 | -0.32(-0.68%) |
Nov 05, 2009 | 47.06 | 47.50 | 47.02 | 47.20 | 638,307 | +0.89(+1.92%) |
Nov 04, 2009 | 46.30 | 46.70 | 46.23 | 46.31 | 362,575 | +0.08(+0.17%) |
Nov 03, 2009 | 45.88 | 46.30 | 45.81 | 46.23 | 567,970 | -0.82(-1.74%) |
Nov 02, 2009 | 47.08 | 47.65 | 46.77 | 47.05 | 821,484 | +0.53(+1.14%) |
Oct 30, 2009 | 47.50 | 47.60 | 46.42 | 46.52 | 389,479 | -0.53(-1.13%) |
Oct 29, 2009 | 46.05 | 47.25 | 46.05 | 47.05 | 560,228 | +1.25(+2.73%) |
Oct 28, 2009 | 46.31 | 46.35 | 45.72 | 45.80 | 394,601 | -0.45(-0.97%) |
Oct 27, 2009 | 46.00 | 46.41 | 45.83 | 46.25 | 792,550 | +0.60(+1.31%) |
Oct 26, 2009 | 46.12 | 46.48 | 45.49 | 45.65 | 853,355 | -0.40(-0.87%) |
Oct 23, 2009 | 46.15 | 46.30 | 45.99 | 46.05 | 652,656 | -0.46(-0.99%) |
Oct 22, 2009 | 46.65 | 46.75 | 45.90 | 46.51 | 850,550 | +1.36(+3.01%) |
Oct 21, 2009 | 45.15 | 46.00 | 44.90 | 45.15 | 1,173,769 | +0.32(+0.71%) |
Oct 20, 2009 | 44.64 | 44.89 | 44.57 | 44.83 | 863,982 | +0.53(+1.20%) |
Oct 19, 2009 | 44.15 | 44.55 | 44.11 | 44.30 | 326,202 | +1.69(+3.97%) |
Oct 16, 2009 | 42.53 | 43.00 | 42.35 | 42.61 | 263,733 | -0.39(-0.91%) |
Oct 15, 2009 | 42.55 | 43.05 | 42.50 | 43.00 | 504,068 | -0.01(-0.02%) |
Oct 14, 2009 | 42.95 | 43.05 | 42.58 | 43.01 | 740,663 | +0.26(+0.61%) |
Oct 13, 2009 | 42.89 | 43.15 | 42.65 | 42.75 | 558,354 | +0.10(+0.23%) |
Oct 12, 2009 | 42.81 | 43.07 | 42.65 | 42.65 | 257,023 | +1.02(+2.45%) |
Oct 09, 2009 | 41.70 | 41.85 | 41.60 | 41.63 | 405,616 | -0.45(-1.07%) |
Oct 08, 2009 | 42.00 | 42.37 | 41.85 | 42.08 | 562,571 | +0.08(+0.19%) |
Oct 07, 2009 | 42.00 | 42.38 | 41.90 | 42.00 | 390,612 | -0.62(-1.45%) |
Oct 06, 2009 | 42.56 | 42.90 | 42.46 | 42.62 | 372,728 | +0.55(+1.31%) |
Oct 05, 2009 | 41.80 | 42.15 | 41.74 | 42.07 | 471,569 | +0.35(+0.84%) |
Oct 02, 2009 | 41.75 | 42.11 | 41.68 | 41.72 | 620,620 | -0.40(-0.95%) |