Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.31 | 47.74 | 47.74 | 47.74 | 1,321,060 | -0.47(-0.99%) |
Dec 30, 2009 | 48.10 | 48.27 | 48.06 | 48.21 | 1,302,689 | -0.05(-0.11%) |
Dec 29, 2009 | 48.45 | 48.47 | 48.23 | 48.27 | 1,118,116 | -0.05(-0.10%) |
Dec 28, 2009 | 48.43 | 48.45 | 48.15 | 48.31 | 1,376,323 | +0.04(+0.08%) |
Dec 24, 2009 | 48.10 | 48.28 | 48.10 | 48.27 | 419,992 | +0.26(+0.55%) |
Dec 23, 2009 | 47.99 | 48.06 | 47.79 | 48.01 | 2,131,470 | -0.10(-0.21%) |
Dec 22, 2009 | 48.03 | 48.20 | 47.98 | 48.11 | 1,288,097 | +0.19(+0.41%) |
Dec 21, 2009 | 47.68 | 48.07 | 47.66 | 47.92 | 1,428,311 | +0.49(+1.03%) |
Dec 18, 2009 | 47.42 | 47.48 | 47.04 | 47.43 | 2,992,887 | +0.26(+0.56%) |
Dec 17, 2009 | 47.40 | 47.48 | 47.12 | 47.16 | 2,083,921 | -0.55(-1.16%) |
Dec 16, 2009 | 47.84 | 47.98 | 47.63 | 47.71 | 1,560,335 | +0.09(+0.18%) |
Dec 15, 2009 | 47.67 | 47.85 | 47.49 | 47.63 | 1,054,281 | -0.22(-0.46%) |
Dec 14, 2009 | 47.79 | 47.87 | 47.71 | 47.85 | 1,053,228 | +0.37(+0.77%) |
Dec 11, 2009 | 47.47 | 47.64 | 47.25 | 47.48 | 2,928,942 | +0.23(+0.48%) |
Dec 10, 2009 | 47.27 | 47.45 | 47.18 | 47.25 | 1,769,661 | +0.26(+0.56%) |
Dec 09, 2009 | 46.80 | 47.06 | 46.55 | 46.99 | 1,306,089 | +0.18(+0.38%) |
Dec 08, 2009 | 47.00 | 47.09 | 46.67 | 46.81 | 1,799,768 | -0.49(-1.04%) |
Dec 07, 2009 | 47.36 | 47.61 | 46.07 | 47.30 | 1,399,086 | -0.09(-0.18%) |
Dec 04, 2009 | 47.78 | 47.97 | 46.97 | 47.39 | 3,091,115 | +0.28(+0.60%) |
Dec 03, 2009 | 47.63 | 47.88 | 47.06 | 47.11 | 3,499,645 | -0.40(-0.85%) |
Dec 02, 2009 | 47.46 | 47.80 | 47.35 | 47.51 | 2,238,842 | +0.07(+0.15%) |
Dec 01, 2009 | 47.31 | 47.61 | 47.22 | 47.44 | 3,007,477 | +0.56(+1.20%) |
Nov 30, 2009 | 46.70 | 46.94 | 46.47 | 46.88 | 2,385,954 | +0.24(+0.52%) |
Nov 27, 2009 | 46.23 | 47.04 | 46.16 | 46.64 | 1,336,531 | -0.87(-1.84%) |
Nov 25, 2009 | 47.39 | 47.55 | 47.25 | 47.51 | 1,433,326 | +0.24(+0.51%) |
Nov 24, 2009 | 47.32 | 47.36 | 46.93 | 47.27 | 2,799,804 | +0.00(+0.00%) |
Nov 23, 2009 | 47.27 | 47.61 | 47.17 | 47.27 | 2,085,033 | +0.55(+1.18%) |
Nov 20, 2009 | 46.62 | 46.82 | 46.51 | 46.72 | 2,361,210 | -0.11(-0.23%) |
Nov 19, 2009 | 47.18 | 47.20 | 46.57 | 46.83 | 2,668,555 | -0.66(-1.39%) |
Nov 18, 2009 | 47.51 | 47.59 | 47.22 | 47.49 | 1,310,124 | -0.03(-0.07%) |
Nov 17, 2009 | 47.39 | 47.57 | 47.18 | 47.52 | 1,806,282 | +0.05(+0.10%) |
Nov 16, 2009 | 47.15 | 47.69 | 47.11 | 47.47 | 2,191,735 | +0.69(+1.46%) |
Nov 13, 2009 | 46.65 | 47.00 | 46.44 | 46.79 | 1,938,024 | +0.24(+0.52%) |
Nov 12, 2009 | 46.97 | 47.23 | 46.44 | 46.55 | 1,956,767 | -0.48(-1.01%) |
Nov 11, 2009 | 47.12 | 47.34 | 46.82 | 47.02 | 2,064,574 | +0.26(+0.55%) |
Nov 10, 2009 | 46.68 | 46.94 | 46.54 | 46.76 | 2,660,599 | -0.01(-0.02%) |
Nov 09, 2009 | 46.10 | 46.79 | 46.09 | 46.77 | 2,408,318 | +1.04(+2.26%) |
Nov 06, 2009 | 45.39 | 45.85 | 45.29 | 45.74 | 1,672,183 | +0.12(+0.27%) |
Nov 05, 2009 | 45.11 | 45.64 | 45.02 | 45.61 | 1,963,193 | +0.89(+1.98%) |
Nov 04, 2009 | 45.07 | 45.40 | 44.68 | 44.72 | 3,503,356 | +0.03(+0.07%) |
Nov 03, 2009 | 44.23 | 44.75 | 44.18 | 44.69 | 3,770,904 | +0.20(+0.45%) |
Nov 02, 2009 | 44.42 | 44.97 | 43.95 | 44.49 | 3,732,187 | +0.26(+0.58%) |
Oct 30, 2009 | 45.39 | 45.49 | 44.13 | 44.23 | 5,924,479 | -1.25(-2.76%) |
Oct 29, 2009 | 44.88 | 45.60 | 44.81 | 45.49 | 3,523,592 | +0.93(+2.08%) |
Oct 28, 2009 | 45.35 | 45.49 | 44.51 | 44.56 | 3,416,862 | -0.91(-2.00%) |
Oct 27, 2009 | 45.76 | 45.91 | 45.39 | 45.47 | 4,340,909 | -0.24(-0.53%) |
Oct 26, 2009 | 46.27 | 46.77 | 45.61 | 45.71 | 3,240,904 | -0.50(-1.08%) |
Oct 23, 2009 | 46.37 | 46.44 | 46.06 | 46.21 | 3,887,676 | -0.58(-1.25%) |
Oct 22, 2009 | 46.28 | 48.34 | 45.99 | 46.79 | 2,916,640 | +0.48(+1.03%) |
Oct 21, 2009 | 46.68 | 47.22 | 46.30 | 46.32 | 2,930,186 | -0.40(-0.87%) |
Oct 20, 2009 | 46.54 | 46.79 | 46.51 | 46.72 | 4,808,779 | -0.29(-0.61%) |
Oct 19, 2009 | 46.71 | 47.15 | 46.55 | 47.01 | 2,349,230 | +0.43(+0.92%) |
Oct 16, 2009 | 46.58 | 46.77 | 46.33 | 46.58 | 2,569,606 | -0.37(-0.78%) |
Oct 15, 2009 | 46.61 | 46.97 | 46.55 | 46.95 | 1,959,449 | +0.15(+0.32%) |
Oct 14, 2009 | 46.57 | 46.85 | 46.36 | 46.80 | 2,807,082 | +0.82(+1.78%) |
Oct 13, 2009 | 46.01 | 46.10 | 45.71 | 45.99 | 10,699,711 | -0.11(-0.24%) |
Oct 12, 2009 | 46.27 | 46.31 | 45.95 | 46.09 | 1,114,414 | +0.20(+0.44%) |
Oct 09, 2009 | 45.64 | 45.93 | 45.54 | 45.89 | 2,478,030 | +0.20(+0.44%) |
Oct 08, 2009 | 45.65 | 45.90 | 45.44 | 45.69 | 3,033,269 | +0.43(+0.95%) |
Oct 07, 2009 | 45.04 | 45.32 | 44.98 | 45.26 | 2,650,582 | +0.11(+0.24%) |
Oct 06, 2009 | 44.85 | 45.42 | 44.82 | 45.15 | 2,884,546 | +0.63(+1.42%) |
Oct 05, 2009 | 44.05 | 44.64 | 43.91 | 44.52 | 2,502,738 | +0.66(+1.51%) |
Oct 02, 2009 | 43.65 | 44.12 | 43.62 | 43.86 | 3,237,308 | -0.23(-0.51%) |