Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.11 | 46.79 | 46.79 | 46.79 | 45,595 | -0.37(-0.79%) |
Dec 30, 2009 | 47.07 | 47.19 | 46.99 | 47.16 | 66,337 | -0.02(-0.03%) |
Dec 29, 2009 | 47.48 | 47.48 | 47.18 | 47.18 | 93,447 | -0.11(-0.22%) |
Dec 28, 2009 | 47.26 | 47.37 | 47.16 | 47.29 | 49,487 | +0.14(+0.29%) |
Dec 24, 2009 | 47.24 | 47.24 | 47.00 | 47.15 | 24,462 | +0.05(+0.10%) |
Dec 23, 2009 | 47.38 | 47.59 | 47.02 | 47.10 | 72,663 | -0.17(-0.36%) |
Dec 22, 2009 | 47.02 | 47.29 | 46.90 | 47.27 | 226,623 | +0.42(+0.90%) |
Dec 21, 2009 | 46.11 | 46.94 | 46.11 | 46.85 | 41,015 | +0.68(+1.48%) |
Dec 18, 2009 | 45.91 | 46.17 | 45.77 | 46.17 | 26,160 | +0.28(+0.62%) |
Dec 17, 2009 | 46.03 | 46.14 | 45.61 | 45.88 | 9,317 | -0.48(-1.03%) |
Dec 16, 2009 | 46.56 | 46.63 | 46.36 | 46.36 | 24,627 | -0.10(-0.21%) |
Dec 15, 2009 | 46.28 | 46.52 | 46.10 | 46.46 | 16,670 | +0.07(+0.16%) |
Dec 14, 2009 | 46.31 | 46.38 | 46.24 | 46.38 | 16,818 | +0.55(+1.20%) |
Dec 11, 2009 | 45.99 | 45.99 | 45.70 | 45.83 | 19,110 | -0.06(-0.14%) |
Dec 10, 2009 | 45.83 | 46.19 | 45.83 | 45.90 | 42,584 | +0.25(+0.55%) |
Dec 09, 2009 | 45.48 | 45.68 | 45.20 | 45.65 | 23,989 | +0.39(+0.86%) |
Dec 08, 2009 | 45.84 | 45.84 | 45.24 | 45.26 | 52,364 | -0.51(-1.12%) |
Dec 07, 2009 | 46.07 | 46.18 | 45.71 | 45.77 | 61,760 | -0.09(-0.19%) |
Dec 04, 2009 | 46.40 | 46.48 | 45.71 | 45.86 | 194,822 | +0.03(+0.07%) |
Dec 03, 2009 | 46.27 | 46.35 | 45.78 | 45.83 | 85,899 | -0.22(-0.48%) |
Dec 02, 2009 | 45.89 | 47.73 | 45.82 | 46.04 | 262,623 | +0.15(+0.34%) |
Dec 01, 2009 | 45.74 | 45.97 | 45.57 | 45.89 | 292,663 | +0.61(+1.34%) |
Nov 30, 2009 | 45.62 | 45.62 | 45.04 | 45.28 | 47,946 | -0.05(-0.11%) |
Nov 27, 2009 | 45.56 | 45.84 | 44.94 | 45.33 | 31,861 | -0.63(-1.38%) |
Nov 25, 2009 | 45.75 | 46.01 | 45.62 | 45.96 | 38,861 | +0.38(+0.84%) |
Nov 24, 2009 | 45.47 | 45.73 | 45.11 | 45.58 | 107,474 | +0.22(+0.48%) |
Nov 23, 2009 | 45.35 | 45.70 | 45.25 | 45.36 | 42,551 | +0.20(+0.45%) |
Nov 20, 2009 | 44.73 | 45.25 | 44.73 | 45.16 | 74,234 | +0.36(+0.80%) |
Nov 19, 2009 | 44.71 | 44.85 | 44.18 | 44.80 | 33,152 | -0.15(-0.34%) |
Nov 18, 2009 | 44.75 | 44.96 | 44.41 | 44.96 | 53,279 | +0.17(+0.38%) |
Nov 17, 2009 | 44.67 | 44.80 | 44.42 | 44.79 | 288,416 | +0.07(+0.16%) |
Nov 16, 2009 | 44.36 | 45.09 | 44.32 | 44.71 | 73,858 | +0.84(+1.92%) |
Nov 13, 2009 | 43.84 | 44.05 | 43.66 | 43.87 | 17,984 | +0.11(+0.26%) |
Nov 12, 2009 | 44.12 | 44.31 | 43.71 | 43.76 | 34,708 | -0.34(-0.77%) |
Nov 11, 2009 | 44.44 | 44.44 | 43.85 | 44.10 | 42,504 | +0.15(+0.33%) |
Nov 10, 2009 | 43.88 | 44.05 | 43.82 | 43.95 | 30,862 | +0.05(+0.11%) |
Nov 09, 2009 | 43.59 | 43.93 | 43.46 | 43.90 | 139,984 | +0.59(+1.37%) |
Nov 06, 2009 | 43.10 | 43.32 | 42.87 | 43.31 | 23,959 | +0.20(+0.46%) |
Nov 05, 2009 | 42.52 | 43.17 | 42.52 | 43.11 | 34,358 | +0.86(+2.04%) |
Nov 04, 2009 | 42.13 | 42.73 | 42.12 | 42.25 | 28,255 | +0.32(+0.75%) |
Nov 03, 2009 | 41.61 | 41.93 | 41.56 | 41.93 | 18,845 | +0.25(+0.60%) |
Nov 02, 2009 | 41.43 | 41.98 | 41.43 | 41.68 | 50,755 | +0.27(+0.65%) |
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.41 | 29,867 | -0.46(-1.09%) |
Oct 29, 2009 | 41.63 | 41.88 | 41.44 | 41.86 | 149,732 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.39 | 54,148 | -0.99(-2.34%) |
Oct 27, 2009 | 42.49 | 42.69 | 42.29 | 42.38 | 72,210 | +0.06(+0.15%) |
Oct 26, 2009 | 42.93 | 43.27 | 42.25 | 42.31 | 52,721 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.55 | 42.72 | 48,627 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,211 | +0.32(+0.76%) |
Oct 21, 2009 | 43.67 | 43.91 | 42.95 | 42.97 | 82,232 | -0.70(-1.59%) |
Oct 20, 2009 | 43.74 | 43.77 | 43.62 | 43.66 | 254,966 | -0.52(-1.17%) |
Oct 19, 2009 | 43.96 | 44.27 | 43.87 | 44.18 | 32,390 | +0.35(+0.79%) |
Oct 16, 2009 | 43.92 | 43.94 | 43.81 | 43.84 | 25,667 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,980 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.85 | 43.13 | 43.79 | 9,817 | +0.71(+1.64%) |
Oct 13, 2009 | 43.06 | 43.17 | 42.99 | 43.08 | 26,530 | -0.23(-0.52%) |
Oct 12, 2009 | 43.31 | 43.43 | 43.17 | 43.31 | 24,446 | +0.21(+0.49%) |
Oct 09, 2009 | 42.85 | 43.18 | 42.85 | 43.10 | 6,791 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.81 | 42.82 | 24,129 | -0.01(-0.04%) |
Oct 07, 2009 | 42.71 | 42.83 | 42.54 | 42.83 | 28,954 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,938 | +0.32(+0.75%) |
Oct 05, 2009 | 42.21 | 42.58 | 41.95 | 42.51 | 17,547 | +0.47(+1.12%) |
Oct 02, 2009 | 41.91 | 42.13 | 41.91 | 42.04 | 26,881 | +0.00(+0.00%) |