Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.21 | 44.68 | 44.68 | 44.68 | 115,100 | +0.28(+0.63%) |
Dec 30, 2009 | 44.16 | 44.77 | 43.97 | 44.40 | 192,789 | -0.42(-0.94%) |
Dec 29, 2009 | 45.64 | 45.68 | 44.82 | 44.82 | 166,630 | -0.93(-2.03%) |
Dec 28, 2009 | 45.83 | 45.92 | 45.28 | 45.75 | 125,434 | +0.18(+0.39%) |
Dec 24, 2009 | 45.15 | 45.57 | 45.10 | 45.57 | 235,609 | +1.41(+3.19%) |
Dec 23, 2009 | 44.15 | 44.80 | 43.87 | 44.16 | 255,609 | +0.39(+0.89%) |
Dec 22, 2009 | 44.29 | 44.51 | 43.10 | 43.77 | 523,623 | -0.70(-1.57%) |
Dec 21, 2009 | 46.33 | 46.38 | 44.35 | 44.47 | 394,906 | -1.68(-3.64%) |
Dec 18, 2009 | 45.30 | 46.58 | 44.90 | 46.15 | 457,993 | +1.32(+2.94%) |
Dec 17, 2009 | 46.54 | 46.96 | 40.68 | 44.83 | 717,521 | -3.53(-7.30%) |
Dec 16, 2009 | 47.75 | 48.68 | 47.66 | 48.36 | 406,725 | +1.11(+2.35%) |
Dec 15, 2009 | 47.02 | 47.53 | 46.55 | 47.25 | 203,784 | -0.03(-0.06%) |
Dec 14, 2009 | 47.23 | 47.47 | 47.01 | 47.28 | 241,625 | +0.78(+1.68%) |
Dec 11, 2009 | 47.60 | 47.77 | 46.00 | 46.50 | 504,774 | -1.35(-2.82%) |
Dec 10, 2009 | 47.67 | 47.92 | 47.13 | 47.85 | 198,287 | +0.09(+0.19%) |
Dec 09, 2009 | 48.42 | 49.20 | 46.55 | 47.76 | 542,996 | -0.13(-0.27%) |
Dec 08, 2009 | 49.47 | 49.75 | 47.27 | 47.89 | 594,161 | -1.91(-3.84%) |
Dec 07, 2009 | 48.50 | 50.72 | 48.33 | 49.80 | 771,691 | -0.70(-1.39%) |
Dec 04, 2009 | 53.50 | 53.65 | 49.23 | 50.50 | 1,338,346 | -4.52(-8.22%) |
Dec 03, 2009 | 54.90 | 55.75 | 54.38 | 55.02 | 765,113 | -0.41(-0.74%) |
Dec 02, 2009 | 55.08 | 55.48 | 54.66 | 55.43 | 628,715 | +1.62(+3.01%) |
Dec 01, 2009 | 53.73 | 54.24 | 53.28 | 53.81 | 479,409 | +1.51(+2.89%) |
Nov 30, 2009 | 51.25 | 52.49 | 51.07 | 52.30 | 250,991 | +0.54(+1.04%) |
Nov 27, 2009 | 50.00 | 52.38 | 49.86 | 51.76 | 605,472 | -1.46(-2.74%) |
Nov 25, 2009 | 52.29 | 53.41 | 52.19 | 53.22 | 688,531 | +1.70(+3.30%) |
Nov 24, 2009 | 51.43 | 51.52 | 50.77 | 51.52 | 256,918 | +0.38(+0.74%) |
Nov 23, 2009 | 51.38 | 51.80 | 50.80 | 51.14 | 449,588 | +1.28(+2.57%) |
Nov 20, 2009 | 48.83 | 49.87 | 48.72 | 49.86 | 191,506 | +0.49(+0.99%) |
Nov 19, 2009 | 49.01 | 49.39 | 48.08 | 49.37 | 299,610 | -0.01(-0.02%) |
Nov 18, 2009 | 49.75 | 50.05 | 48.95 | 49.38 | 351,412 | +0.30(+0.61%) |
Nov 17, 2009 | 48.30 | 49.09 | 48.15 | 49.08 | 132,075 | +0.30(+0.62%) |
Nov 16, 2009 | 47.97 | 49.22 | 47.95 | 48.78 | 356,551 | +1.56(+3.30%) |
Nov 13, 2009 | 46.14 | 47.22 | 45.88 | 47.22 | 214,144 | +1.29(+2.81%) |
Nov 12, 2009 | 46.71 | 47.00 | 45.80 | 45.93 | 213,431 | -1.17(-2.48%) |
Nov 11, 2009 | 46.95 | 47.14 | 46.57 | 47.10 | 197,397 | +1.03(+2.24%) |
Nov 10, 2009 | 45.77 | 46.39 | 45.50 | 46.07 | 134,263 | +0.15(+0.33%) |
Nov 09, 2009 | 46.32 | 46.37 | 45.67 | 45.92 | 246,158 | +0.68(+1.50%) |
Nov 06, 2009 | 45.18 | 45.66 | 44.94 | 45.24 | 318,327 | +0.37(+0.82%) |
Nov 05, 2009 | 44.79 | 45.07 | 44.57 | 44.87 | 218,457 | -0.05(-0.11%) |
Nov 04, 2009 | 44.99 | 45.46 | 44.45 | 44.92 | 422,249 | +0.43(+0.97%) |
Nov 03, 2009 | 42.24 | 44.63 | 42.20 | 44.49 | 466,293 | +2.12(+5.01%) |
Nov 02, 2009 | 42.01 | 42.62 | 41.82 | 42.37 | 226,627 | +1.12(+2.71%) |
Oct 30, 2009 | 41.14 | 41.37 | 40.43 | 41.25 | 192,598 | -0.15(-0.36%) |
Oct 29, 2009 | 40.65 | 41.45 | 40.50 | 41.40 | 166,249 | +1.55(+3.89%) |
Oct 28, 2009 | 40.46 | 40.85 | 39.80 | 39.85 | 265,956 | -0.88(-2.16%) |
Oct 27, 2009 | 40.76 | 40.92 | 40.27 | 40.73 | 148,171 | -0.05(-0.12%) |
Oct 26, 2009 | 42.07 | 42.51 | 40.71 | 40.78 | 362,439 | -1.30(-3.10%) |
Oct 23, 2009 | 42.17 | 42.21 | 41.98 | 42.08 | 245,972 | -0.38(-0.89%) |
Oct 22, 2009 | 42.10 | 42.59 | 41.82 | 42.46 | 196,305 | +0.14(+0.33%) |
Oct 21, 2009 | 42.05 | 42.90 | 41.96 | 42.32 | 222,999 | +0.20(+0.48%) |
Oct 20, 2009 | 41.99 | 42.41 | 41.95 | 42.12 | 165,597 | -0.63(-1.47%) |
Oct 19, 2009 | 41.90 | 42.76 | 41.56 | 42.75 | 184,298 | +0.82(+1.96%) |
Oct 16, 2009 | 41.50 | 42.25 | 41.37 | 41.93 | 139,018 | +0.21(+0.49%) |
Oct 15, 2009 | 42.00 | 42.51 | 41.42 | 41.72 | 197,648 | -1.03(-2.40%) |
Oct 14, 2009 | 42.85 | 43.09 | 42.45 | 42.75 | 291,216 | -0.03(-0.08%) |
Oct 13, 2009 | 42.37 | 43.02 | 42.18 | 42.78 | 271,187 | +0.53(+1.25%) |
Oct 12, 2009 | 42.47 | 42.49 | 42.03 | 42.25 | 203,337 | +0.57(+1.37%) |
Oct 09, 2009 | 41.88 | 42.00 | 41.30 | 41.68 | 225,828 | -1.02(-2.39%) |
Oct 08, 2009 | 41.51 | 42.70 | 41.26 | 42.70 | 634,947 | +1.40(+3.39%) |
Oct 07, 2009 | 41.23 | 41.42 | 40.85 | 41.30 | 344,580 | +0.13(+0.32%) |
Oct 06, 2009 | 40.42 | 41.31 | 40.38 | 41.17 | 574,545 | +1.88(+4.80%) |
Oct 05, 2009 | 38.25 | 39.29 | 38.16 | 39.29 | 166,176 | +1.16(+3.03%) |
Oct 02, 2009 | 37.71 | 38.55 | 37.71 | 38.13 | 160,458 | +0.33(+0.87%) |