Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.71 | 45.42 | 45.42 | 45.42 | 1,657,799 | -0.34(-0.75%) |
Dec 30, 2009 | 46.10 | 46.21 | 45.58 | 45.76 | 2,334,138 | -0.58(-1.25%) |
Dec 29, 2009 | 46.23 | 46.42 | 46.04 | 46.34 | 2,476,106 | +0.10(+0.23%) |
Dec 28, 2009 | 46.65 | 46.66 | 46.01 | 46.24 | 2,888,726 | -0.23(-0.49%) |
Dec 24, 2009 | 46.59 | 46.85 | 46.34 | 46.47 | 524,135 | -0.16(-0.35%) |
Dec 23, 2009 | 46.66 | 47.03 | 46.58 | 46.63 | 1,404,110 | -0.07(-0.14%) |
Dec 22, 2009 | 46.22 | 46.74 | 46.06 | 46.69 | 1,739,796 | +0.66(+1.43%) |
Dec 21, 2009 | 46.31 | 46.66 | 45.83 | 46.04 | 2,468,511 | +0.03(+0.06%) |
Dec 18, 2009 | 46.44 | 46.55 | 45.54 | 46.01 | 3,222,182 | -0.21(-0.45%) |
Dec 17, 2009 | 46.30 | 46.55 | 46.19 | 46.22 | 3,039,985 | -0.40(-0.86%) |
Dec 16, 2009 | 46.97 | 47.33 | 46.56 | 46.62 | 2,904,921 | -0.06(-0.12%) |
Dec 15, 2009 | 46.72 | 46.84 | 46.43 | 46.67 | 3,351,095 | +0.01(+0.02%) |
Dec 14, 2009 | 46.66 | 46.68 | 46.52 | 46.66 | 2,307,448 | +0.76(+1.66%) |
Dec 11, 2009 | 46.23 | 46.58 | 45.54 | 45.90 | 2,673,094 | -0.27(-0.58%) |
Dec 10, 2009 | 45.87 | 46.49 | 45.69 | 46.17 | 2,262,084 | +0.70(+1.53%) |
Dec 09, 2009 | 45.71 | 45.92 | 45.09 | 45.47 | 3,074,333 | -0.25(-0.54%) |
Dec 08, 2009 | 46.15 | 46.33 | 45.55 | 45.72 | 3,557,428 | -0.59(-1.27%) |
Dec 07, 2009 | 46.13 | 46.51 | 46.07 | 46.31 | 2,800,259 | +0.24(+0.52%) |
Dec 04, 2009 | 45.86 | 46.62 | 45.65 | 46.07 | 2,792,752 | +0.53(+1.17%) |
Dec 03, 2009 | 45.71 | 46.16 | 45.54 | 45.54 | 3,121,092 | -0.23(-0.50%) |
Dec 02, 2009 | 45.69 | 46.15 | 45.59 | 45.77 | 2,257,373 | +0.16(+0.35%) |
Dec 01, 2009 | 45.34 | 45.84 | 44.98 | 45.61 | 4,067,565 | +0.63(+1.40%) |
Nov 30, 2009 | 45.87 | 45.92 | 44.51 | 44.98 | 3,469,331 | -0.24(-0.53%) |
Nov 27, 2009 | 44.81 | 45.53 | 44.59 | 45.22 | 1,674,042 | -0.30(-0.65%) |
Nov 25, 2009 | 45.38 | 45.56 | 44.79 | 45.51 | 2,641,734 | +0.34(+0.76%) |
Nov 24, 2009 | 44.62 | 45.34 | 44.51 | 45.17 | 3,463,533 | +0.58(+1.30%) |
Nov 23, 2009 | 44.81 | 45.14 | 44.31 | 44.59 | 2,700,431 | +0.25(+0.56%) |
Nov 20, 2009 | 44.12 | 44.43 | 43.77 | 44.34 | 3,801,719 | +0.13(+0.30%) |
Nov 19, 2009 | 44.28 | 44.37 | 43.84 | 44.21 | 3,368,594 | -0.06(-0.13%) |
Nov 18, 2009 | 43.86 | 44.40 | 43.67 | 44.27 | 4,093,863 | +0.32(+0.74%) |
Nov 17, 2009 | 43.29 | 43.94 | 42.90 | 43.94 | 3,861,471 | +0.61(+1.41%) |
Nov 16, 2009 | 42.67 | 43.63 | 42.53 | 43.33 | 3,612,753 | +0.86(+2.02%) |
Nov 13, 2009 | 41.76 | 42.88 | 41.51 | 42.47 | 5,760,550 | +0.12(+0.29%) |
Nov 12, 2009 | 42.42 | 42.93 | 42.23 | 42.35 | 3,151,489 | -0.27(-0.63%) |
Nov 11, 2009 | 42.96 | 43.26 | 42.45 | 42.62 | 2,643,934 | -0.35(-0.82%) |
Nov 10, 2009 | 43.02 | 43.24 | 42.58 | 42.97 | 3,580,129 | -0.26(-0.59%) |
Nov 09, 2009 | 42.88 | 43.23 | 42.76 | 43.23 | 2,720,170 | +0.49(+1.14%) |
Nov 06, 2009 | 42.26 | 43.07 | 42.06 | 42.74 | 4,143,509 | +0.14(+0.34%) |
Nov 05, 2009 | 42.17 | 43.00 | 42.16 | 42.60 | 4,730,010 | +0.64(+1.52%) |
Nov 04, 2009 | 42.20 | 42.56 | 41.89 | 41.96 | 2,610,090 | -0.18(-0.43%) |
Nov 03, 2009 | 42.32 | 42.53 | 41.65 | 42.14 | 4,696,886 | -0.33(-0.78%) |
Nov 02, 2009 | 42.91 | 43.21 | 42.31 | 42.47 | 3,083,853 | -0.38(-0.89%) |
Oct 30, 2009 | 43.44 | 44.46 | 42.67 | 42.86 | 4,306,918 | -0.86(-1.96%) |
Oct 29, 2009 | 43.27 | 43.81 | 42.97 | 43.71 | 2,966,856 | +0.57(+1.32%) |
Oct 28, 2009 | 43.24 | 43.67 | 42.84 | 43.14 | 4,973,363 | -0.38(-0.88%) |
Oct 27, 2009 | 44.45 | 44.60 | 43.42 | 43.52 | 4,547,455 | -0.86(-1.93%) |
Oct 26, 2009 | 45.23 | 45.79 | 44.30 | 44.38 | 4,784,983 | -1.01(-2.22%) |
Oct 23, 2009 | 45.23 | 45.60 | 45.00 | 45.39 | 4,562,402 | +0.58(+1.30%) |
Oct 22, 2009 | 46.20 | 46.20 | 43.92 | 44.81 | 6,535,377 | -0.25(-0.55%) |
Oct 21, 2009 | 44.93 | 45.92 | 44.81 | 45.06 | 7,275,259 | +0.07(+0.15%) |
Oct 20, 2009 | 44.89 | 45.15 | 44.86 | 44.99 | 4,048,503 | -0.39(-0.86%) |
Oct 19, 2009 | 45.00 | 45.65 | 44.78 | 45.38 | 3,282,124 | +0.24(+0.53%) |
Oct 16, 2009 | 44.91 | 45.42 | 44.66 | 45.14 | 3,309,962 | -0.02(-0.04%) |
Oct 15, 2009 | 44.53 | 45.44 | 44.53 | 45.16 | 3,575,817 | +0.36(+0.81%) |
Oct 14, 2009 | 43.74 | 44.97 | 43.59 | 44.80 | 5,404,466 | +1.34(+3.09%) |
Oct 13, 2009 | 42.86 | 43.51 | 42.86 | 43.46 | 4,000,838 | +0.41(+0.95%) |
Oct 12, 2009 | 43.08 | 43.41 | 42.78 | 43.05 | 1,852,746 | -0.29(-0.66%) |
Oct 09, 2009 | 43.17 | 43.60 | 43.00 | 43.33 | 2,975,142 | +0.10(+0.22%) |
Oct 08, 2009 | 43.77 | 44.06 | 43.17 | 43.24 | 2,873,027 | -0.33(-0.77%) |
Oct 07, 2009 | 43.09 | 43.57 | 42.68 | 43.57 | 2,664,701 | +0.47(+1.08%) |
Oct 06, 2009 | 42.47 | 43.38 | 42.46 | 43.10 | 2,938,755 | +0.66(+1.55%) |
Oct 05, 2009 | 42.27 | 42.83 | 41.84 | 42.45 | 3,360,693 | +0.35(+0.84%) |
Oct 02, 2009 | 41.03 | 42.27 | 40.85 | 42.09 | 5,083,221 | +0.75(+1.82%) |