Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.84 | 52.27 | 52.27 | 52.27 | 57,878 | -0.56(-1.05%) |
Dec 30, 2009 | 52.79 | 52.91 | 52.68 | 52.82 | 83,889 | -0.10(-0.19%) |
Dec 29, 2009 | 53.09 | 53.16 | 52.90 | 52.92 | 318,723 | -0.09(-0.17%) |
Dec 28, 2009 | 52.98 | 53.01 | 52.74 | 53.01 | 96,050 | +0.24(+0.45%) |
Dec 24, 2009 | 52.76 | 52.88 | 52.62 | 52.77 | 38,948 | +0.06(+0.11%) |
Dec 23, 2009 | 52.71 | 53.00 | 52.68 | 52.72 | 138,323 | -0.28(-0.53%) |
Dec 22, 2009 | 52.86 | 53.04 | 52.77 | 52.99 | 38,828 | +0.38(+0.72%) |
Dec 21, 2009 | 52.22 | 52.95 | 52.22 | 52.62 | 96,887 | +0.52(+0.99%) |
Dec 18, 2009 | 52.27 | 52.27 | 51.80 | 52.10 | 48,178 | +0.19(+0.36%) |
Dec 17, 2009 | 52.09 | 52.28 | 51.65 | 51.91 | 57,375 | -0.52(-1.00%) |
Dec 16, 2009 | 52.81 | 52.85 | 52.41 | 52.44 | 55,349 | -0.14(-0.26%) |
Dec 15, 2009 | 52.46 | 52.66 | 52.36 | 52.57 | 59,298 | -0.03(-0.05%) |
Dec 14, 2009 | 52.65 | 52.67 | 52.51 | 52.60 | 112,856 | +0.52(+1.01%) |
Dec 11, 2009 | 52.25 | 52.33 | 52.03 | 52.08 | 125,159 | +0.01(+0.02%) |
Dec 10, 2009 | 51.68 | 52.22 | 51.68 | 52.07 | 49,102 | +0.55(+1.07%) |
Dec 09, 2009 | 51.31 | 51.56 | 50.97 | 51.52 | 114,909 | +0.27(+0.52%) |
Dec 08, 2009 | 51.41 | 51.49 | 51.10 | 51.25 | 76,023 | -0.39(-0.76%) |
Dec 07, 2009 | 51.77 | 52.16 | 51.53 | 51.64 | 72,087 | -0.05(-0.09%) |
Dec 04, 2009 | 51.73 | 52.32 | 51.51 | 51.69 | 54,774 | +0.07(+0.14%) |
Dec 03, 2009 | 51.86 | 52.16 | 51.59 | 51.62 | 69,212 | -0.29(-0.57%) |
Dec 02, 2009 | 51.86 | 52.12 | 51.69 | 51.91 | 75,362 | +0.14(+0.27%) |
Dec 01, 2009 | 51.27 | 51.89 | 51.27 | 51.77 | 185,036 | +0.65(+1.27%) |
Nov 30, 2009 | 51.16 | 51.25 | 50.92 | 51.13 | 131,530 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,787 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,029 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.59 | 50.86 | 51.46 | 92,693 | +0.41(+0.80%) |
Nov 23, 2009 | 50.78 | 51.41 | 50.78 | 51.05 | 113,662 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.55 | 68,715 | +0.23(+0.46%) |
Nov 19, 2009 | 50.37 | 50.37 | 49.82 | 50.33 | 127,842 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,644 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.47 | 52,249 | +0.02(+0.05%) |
Nov 16, 2009 | 50.10 | 50.58 | 50.00 | 50.45 | 141,788 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,977 | +0.07(+0.15%) |
Nov 12, 2009 | 50.15 | 50.15 | 49.59 | 49.68 | 35,370 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.65 | 49.95 | 130,690 | +0.13(+0.26%) |
Nov 10, 2009 | 49.43 | 49.94 | 49.42 | 49.82 | 67,178 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.93 | 49.56 | 60,219 | +0.75(+1.54%) |
Nov 06, 2009 | 48.61 | 48.87 | 48.37 | 48.81 | 49,648 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.70 | 48.10 | 48.65 | 59,928 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.84 | 87,223 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.30 | 53,647 | +0.04(+0.09%) |
Nov 02, 2009 | 47.16 | 47.62 | 47.04 | 47.26 | 104,217 | +0.27(+0.58%) |
Oct 30, 2009 | 47.55 | 47.84 | 46.91 | 46.99 | 225,307 | -0.68(-1.43%) |
Oct 29, 2009 | 47.36 | 47.73 | 47.25 | 47.67 | 106,790 | +0.47(+0.99%) |
Oct 28, 2009 | 47.83 | 47.91 | 47.20 | 47.20 | 112,091 | -0.75(-1.57%) |
Oct 27, 2009 | 47.80 | 48.15 | 47.66 | 47.96 | 64,133 | +0.24(+0.50%) |
Oct 26, 2009 | 48.38 | 48.65 | 47.62 | 47.72 | 95,821 | -0.52(-1.07%) |
Oct 23, 2009 | 48.32 | 48.32 | 48.11 | 48.24 | 54,709 | -0.49(-1.01%) |
Oct 22, 2009 | 48.28 | 48.92 | 48.02 | 48.73 | 434,416 | +0.35(+0.73%) |
Oct 21, 2009 | 49.04 | 49.13 | 48.36 | 48.38 | 74,289 | -0.66(-1.35%) |
Oct 20, 2009 | 49.02 | 49.10 | 48.99 | 49.04 | 46,951 | -0.52(-1.04%) |
Oct 19, 2009 | 49.09 | 49.68 | 49.06 | 49.56 | 72,466 | +0.43(+0.87%) |
Oct 16, 2009 | 49.09 | 49.26 | 48.94 | 49.13 | 76,150 | -0.13(-0.27%) |
Oct 15, 2009 | 48.87 | 49.33 | 48.87 | 49.26 | 81,742 | +0.29(+0.59%) |
Oct 14, 2009 | 48.65 | 49.11 | 48.42 | 48.97 | 390,304 | +0.65(+1.34%) |
Oct 13, 2009 | 48.46 | 48.57 | 48.26 | 48.33 | 111,910 | -0.41(-0.84%) |
Oct 12, 2009 | 48.82 | 48.88 | 48.61 | 48.74 | 268,316 | +0.20(+0.41%) |
Oct 09, 2009 | 48.11 | 48.61 | 48.11 | 48.54 | 128,123 | +0.48(+0.99%) |
Oct 08, 2009 | 48.20 | 48.40 | 48.03 | 48.06 | 132,497 | -0.03(-0.07%) |
Oct 07, 2009 | 47.99 | 48.10 | 47.81 | 48.10 | 79,850 | +0.16(+0.34%) |
Oct 06, 2009 | 47.68 | 48.11 | 47.44 | 47.93 | 186,579 | +0.38(+0.81%) |
Oct 05, 2009 | 47.45 | 47.73 | 47.03 | 47.55 | 112,427 | +0.26(+0.55%) |
Oct 02, 2009 | 47.18 | 47.46 | 47.14 | 47.29 | 164,476 | -0.19(-0.41%) |