Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 61.09 | 60.61 | 60.61 | 60.61 | 1,091,766 | -0.64(-1.04%) |
Dec 30, 2009 | 61.24 | 61.26 | 60.80 | 61.25 | 744,789 | -0.02(-0.04%) |
Dec 29, 2009 | 61.18 | 61.46 | 60.82 | 61.27 | 859,006 | +0.12(+0.20%) |
Dec 28, 2009 | 61.06 | 61.23 | 60.86 | 61.15 | 878,115 | +0.27(+0.44%) |
Dec 24, 2009 | 60.99 | 60.99 | 60.53 | 60.88 | 519,440 | +0.05(+0.08%) |
Dec 23, 2009 | 60.32 | 60.96 | 60.23 | 60.83 | 2,103,610 | +0.59(+0.98%) |
Dec 22, 2009 | 58.76 | 60.31 | 58.63 | 60.24 | 2,142,506 | +1.68(+2.87%) |
Dec 21, 2009 | 57.57 | 58.67 | 57.57 | 58.56 | 2,083,493 | +1.02(+1.78%) |
Dec 18, 2009 | 58.42 | 58.42 | 56.48 | 57.54 | 4,547,807 | -0.48(-0.82%) |
Dec 17, 2009 | 59.26 | 59.26 | 58.01 | 58.01 | 2,356,043 | -1.43(-2.40%) |
Dec 16, 2009 | 59.78 | 59.82 | 59.26 | 59.44 | 1,706,037 | -0.24(-0.40%) |
Dec 15, 2009 | 59.61 | 60.03 | 59.23 | 59.68 | 1,186,923 | +0.07(+0.12%) |
Dec 14, 2009 | 59.98 | 60.10 | 59.60 | 59.61 | 1,543,107 | +0.08(+0.14%) |
Dec 11, 2009 | 59.74 | 60.14 | 59.43 | 59.53 | 1,356,820 | -0.16(-0.27%) |
Dec 10, 2009 | 59.31 | 60.06 | 59.00 | 59.69 | 1,399,176 | +0.52(+0.88%) |
Dec 09, 2009 | 59.30 | 59.55 | 58.88 | 59.16 | 1,470,967 | -0.30(-0.50%) |
Dec 08, 2009 | 59.93 | 59.93 | 59.10 | 59.46 | 1,320,106 | -0.48(-0.81%) |
Dec 07, 2009 | 60.08 | 60.43 | 59.71 | 59.95 | 1,364,357 | -0.04(-0.06%) |
Dec 04, 2009 | 59.56 | 60.57 | 59.52 | 59.99 | 2,647,429 | +0.57(+0.96%) |
Dec 03, 2009 | 59.03 | 59.94 | 57.75 | 59.42 | 2,562,202 | +0.62(+1.06%) |
Dec 02, 2009 | 58.59 | 59.10 | 57.84 | 58.80 | 1,846,626 | +0.38(+0.66%) |
Dec 01, 2009 | 57.84 | 58.70 | 57.77 | 58.41 | 1,733,237 | +0.92(+1.60%) |
Nov 30, 2009 | 57.52 | 57.61 | 57.07 | 57.49 | 1,576,612 | +0.06(+0.11%) |
Nov 27, 2009 | 57.11 | 57.64 | 56.51 | 57.43 | 800,856 | -0.62(-1.07%) |
Nov 25, 2009 | 58.08 | 58.41 | 57.80 | 58.05 | 1,257,167 | +0.02(+0.03%) |
Nov 24, 2009 | 58.37 | 58.48 | 57.84 | 58.03 | 2,263,713 | +0.20(+0.35%) |
Nov 23, 2009 | 57.16 | 57.85 | 56.95 | 57.84 | 3,020,122 | +1.19(+2.10%) |
Nov 20, 2009 | 57.63 | 57.63 | 56.30 | 56.64 | 2,146,176 | +0.18(+0.33%) |
Nov 19, 2009 | 56.61 | 56.67 | 55.88 | 56.46 | 2,134,684 | -0.08(-0.15%) |
Nov 18, 2009 | 56.87 | 57.20 | 56.32 | 56.54 | 2,069,868 | -0.18(-0.33%) |
Nov 17, 2009 | 56.33 | 56.80 | 56.20 | 56.73 | 1,867,674 | +0.40(+0.71%) |
Nov 16, 2009 | 55.88 | 56.41 | 55.78 | 56.33 | 1,962,809 | +0.44(+0.78%) |
Nov 13, 2009 | 55.54 | 55.95 | 55.34 | 55.89 | 1,462,163 | +0.40(+0.72%) |
Nov 12, 2009 | 55.51 | 55.83 | 54.87 | 55.49 | 2,228,488 | -0.48(-0.85%) |
Nov 11, 2009 | 55.27 | 56.24 | 55.18 | 55.97 | 2,588,079 | +0.73(+1.32%) |
Nov 10, 2009 | 55.08 | 55.34 | 54.79 | 55.24 | 2,444,398 | +0.18(+0.32%) |
Nov 09, 2009 | 54.43 | 55.18 | 54.32 | 55.06 | 2,197,318 | +0.85(+1.56%) |
Nov 06, 2009 | 53.00 | 54.55 | 52.82 | 54.22 | 3,421,866 | +1.30(+2.45%) |
Nov 05, 2009 | 52.77 | 53.03 | 52.37 | 52.92 | 3,724,658 | +0.26(+0.50%) |
Nov 04, 2009 | 54.02 | 54.55 | 52.52 | 52.65 | 4,270,542 | -1.08(-2.00%) |
Nov 03, 2009 | 53.03 | 53.73 | 52.01 | 53.73 | 3,995,058 | +0.74(+1.39%) |
Nov 02, 2009 | 52.47 | 53.22 | 52.18 | 52.99 | 2,954,578 | +0.45(+0.86%) |
Oct 30, 2009 | 52.10 | 52.82 | 51.90 | 52.54 | 3,282,748 | +0.22(+0.43%) |
Oct 29, 2009 | 50.93 | 52.36 | 50.88 | 52.32 | 3,402,810 | +1.13(+2.21%) |
Oct 28, 2009 | 51.73 | 51.96 | 51.15 | 51.19 | 3,423,113 | -0.65(-1.25%) |
Oct 27, 2009 | 51.63 | 52.24 | 51.63 | 51.83 | 2,348,737 | -0.05(-0.09%) |
Oct 26, 2009 | 51.87 | 52.06 | 51.52 | 51.88 | 3,359,595 | +0.00(+0.00%) |
Oct 23, 2009 | 51.98 | 52.09 | 51.86 | 51.88 | 2,565,416 | -0.41(-0.79%) |
Oct 22, 2009 | 51.86 | 52.66 | 51.65 | 52.29 | 2,172,924 | +0.43(+0.83%) |
Oct 21, 2009 | 52.26 | 52.68 | 51.76 | 51.86 | 2,955,683 | -0.03(-0.06%) |
Oct 20, 2009 | 51.96 | 52.06 | 51.82 | 51.89 | 3,049,580 | -1.06(-2.00%) |
Oct 19, 2009 | 53.23 | 53.39 | 52.88 | 52.95 | 1,734,761 | -0.28(-0.52%) |
Oct 16, 2009 | 52.42 | 53.38 | 52.42 | 53.23 | 2,063,569 | +0.70(+1.33%) |
Oct 15, 2009 | 52.50 | 52.83 | 52.25 | 52.53 | 2,280,516 | -0.16(-0.31%) |
Oct 14, 2009 | 53.03 | 53.03 | 52.50 | 52.69 | 2,084,439 | -0.19(-0.36%) |
Oct 13, 2009 | 52.73 | 53.19 | 52.62 | 52.89 | 1,932,082 | +0.15(+0.29%) |
Oct 12, 2009 | 52.75 | 53.02 | 52.57 | 52.73 | 882,834 | -0.11(-0.20%) |
Oct 09, 2009 | 52.57 | 53.15 | 52.57 | 52.84 | 1,414,126 | +0.22(+0.42%) |
Oct 08, 2009 | 52.19 | 53.35 | 52.12 | 52.62 | 1,802,965 | +0.57(+1.09%) |
Oct 07, 2009 | 51.88 | 52.10 | 51.72 | 52.05 | 1,576,944 | +0.12(+0.24%) |
Oct 06, 2009 | 51.98 | 52.19 | 51.65 | 51.92 | 2,745,658 | +0.23(+0.45%) |
Oct 05, 2009 | 51.96 | 51.96 | 51.31 | 51.69 | 1,897,514 | -0.03(-0.06%) |
Oct 02, 2009 | 52.31 | 52.66 | 51.39 | 51.72 | 2,686,695 | -0.76(-1.45%) |