Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.89 | 46.28 | 46.28 | 46.28 | 439,334 | -0.50(-1.07%) |
Dec 30, 2009 | 46.61 | 46.93 | 46.39 | 46.78 | 717,918 | -0.01(-0.02%) |
Dec 29, 2009 | 47.10 | 47.31 | 46.68 | 46.79 | 1,372,585 | -0.18(-0.38%) |
Dec 28, 2009 | 47.29 | 47.36 | 46.73 | 46.97 | 1,938,536 | -0.02(-0.03%) |
Dec 24, 2009 | 46.84 | 47.10 | 46.78 | 46.99 | 1,354,455 | +0.34(+0.73%) |
Dec 23, 2009 | 45.95 | 46.65 | 45.82 | 46.65 | 1,569,545 | +0.63(+1.36%) |
Dec 22, 2009 | 45.74 | 46.04 | 45.56 | 46.02 | 835,533 | +0.37(+0.81%) |
Dec 21, 2009 | 45.39 | 45.95 | 45.32 | 45.65 | 1,607,473 | +0.52(+1.15%) |
Dec 18, 2009 | 45.08 | 45.48 | 44.58 | 45.13 | 2,920,236 | +0.10(+0.22%) |
Dec 17, 2009 | 45.64 | 45.73 | 44.92 | 45.03 | 1,194,607 | -1.09(-2.36%) |
Dec 16, 2009 | 45.80 | 46.45 | 45.80 | 46.12 | 3,250,457 | +0.51(+1.12%) |
Dec 15, 2009 | 45.71 | 46.31 | 45.44 | 45.61 | 2,582,722 | -0.15(-0.32%) |
Dec 14, 2009 | 45.79 | 45.98 | 45.73 | 45.76 | 2,975,541 | +0.58(+1.28%) |
Dec 11, 2009 | 45.33 | 45.50 | 44.77 | 45.18 | 3,039,660 | +0.07(+0.15%) |
Dec 10, 2009 | 45.24 | 45.64 | 44.88 | 45.11 | 1,648,126 | +0.03(+0.07%) |
Dec 09, 2009 | 44.61 | 45.13 | 44.09 | 45.08 | 1,605,502 | +0.63(+1.43%) |
Dec 08, 2009 | 44.78 | 44.92 | 44.23 | 44.44 | 1,668,477 | -0.72(-1.59%) |
Dec 07, 2009 | 44.95 | 45.73 | 44.91 | 45.16 | 3,062,520 | +0.05(+0.12%) |
Dec 04, 2009 | 46.51 | 46.75 | 44.41 | 45.11 | 6,251,414 | -0.74(-1.62%) |
Dec 03, 2009 | 46.91 | 46.95 | 45.85 | 45.85 | 4,515,074 | -0.90(-1.93%) |
Dec 02, 2009 | 46.16 | 46.98 | 46.15 | 46.75 | 1,919,790 | +0.70(+1.51%) |
Dec 01, 2009 | 46.10 | 46.49 | 45.92 | 46.06 | 2,522,355 | +0.66(+1.46%) |
Nov 30, 2009 | 45.36 | 45.68 | 44.97 | 45.39 | 2,449,824 | +0.14(+0.31%) |
Nov 27, 2009 | 44.85 | 45.76 | 44.50 | 45.26 | 1,260,849 | -1.19(-2.56%) |
Nov 25, 2009 | 46.00 | 46.49 | 45.74 | 46.44 | 2,540,244 | +0.76(+1.67%) |
Nov 24, 2009 | 45.66 | 45.80 | 45.14 | 45.68 | 2,708,215 | -0.04(-0.08%) |
Nov 23, 2009 | 46.32 | 46.77 | 45.59 | 45.72 | 3,111,659 | +0.24(+0.53%) |
Nov 20, 2009 | 45.09 | 45.59 | 44.80 | 45.48 | 1,493,833 | -0.10(-0.22%) |
Nov 19, 2009 | 45.94 | 45.94 | 44.90 | 45.58 | 1,566,132 | -0.81(-1.75%) |
Nov 18, 2009 | 46.82 | 46.92 | 46.04 | 46.39 | 1,338,872 | -0.22(-0.48%) |
Nov 17, 2009 | 45.88 | 46.65 | 45.66 | 46.61 | 1,641,197 | +0.46(+1.00%) |
Nov 16, 2009 | 45.46 | 46.38 | 45.39 | 46.15 | 2,863,439 | +1.21(+2.70%) |
Nov 13, 2009 | 44.75 | 45.32 | 44.48 | 44.94 | 3,276,872 | +0.35(+0.78%) |
Nov 12, 2009 | 44.95 | 45.51 | 44.42 | 44.59 | 3,681,823 | -0.45(-0.99%) |
Nov 11, 2009 | 45.14 | 45.54 | 44.77 | 45.04 | 1,656,335 | +0.39(+0.88%) |
Nov 10, 2009 | 44.64 | 44.81 | 44.08 | 44.64 | 1,684,861 | -0.06(-0.14%) |
Nov 09, 2009 | 43.97 | 44.75 | 43.88 | 44.71 | 1,564,307 | +1.48(+3.43%) |
Nov 06, 2009 | 42.64 | 43.81 | 42.56 | 43.22 | 923,029 | +0.13(+0.30%) |
Nov 05, 2009 | 42.33 | 43.14 | 42.16 | 43.09 | 1,301,563 | +1.17(+2.78%) |
Nov 04, 2009 | 42.78 | 42.90 | 41.84 | 41.93 | 1,332,375 | -0.02(-0.06%) |
Nov 03, 2009 | 40.61 | 42.20 | 40.51 | 41.95 | 1,553,175 | +0.77(+1.88%) |
Nov 02, 2009 | 41.19 | 42.10 | 40.27 | 41.18 | 2,231,179 | +0.37(+0.91%) |
Oct 30, 2009 | 42.42 | 42.45 | 40.50 | 40.81 | 2,470,079 | -1.66(-3.91%) |
Oct 29, 2009 | 41.65 | 42.67 | 41.57 | 42.47 | 1,761,369 | +1.58(+3.85%) |
Oct 28, 2009 | 42.36 | 42.40 | 40.79 | 40.89 | 2,347,671 | -1.69(-3.97%) |
Oct 27, 2009 | 43.03 | 43.27 | 42.53 | 42.58 | 1,756,457 | -0.46(-1.06%) |
Oct 26, 2009 | 44.07 | 44.90 | 42.93 | 43.04 | 1,065,981 | -0.90(-2.04%) |
Oct 23, 2009 | 44.25 | 44.37 | 43.76 | 43.93 | 1,919,875 | -0.97(-2.15%) |
Oct 22, 2009 | 44.41 | 45.09 | 43.61 | 44.90 | 1,019,996 | +0.47(+1.06%) |
Oct 21, 2009 | 44.56 | 45.49 | 44.37 | 44.43 | 1,311,466 | -0.39(-0.88%) |
Oct 20, 2009 | 44.30 | 44.85 | 44.27 | 44.82 | 782,641 | -0.41(-0.91%) |
Oct 19, 2009 | 44.63 | 45.43 | 44.49 | 45.23 | 1,172,041 | +0.70(+1.58%) |
Oct 16, 2009 | 44.71 | 44.82 | 44.30 | 44.53 | 1,067,045 | -0.55(-1.22%) |
Oct 15, 2009 | 44.56 | 45.18 | 44.37 | 45.08 | 804,710 | +0.16(+0.36%) |
Oct 14, 2009 | 44.60 | 45.02 | 44.36 | 44.91 | 1,369,629 | +0.96(+2.18%) |
Oct 13, 2009 | 43.50 | 44.06 | 43.15 | 43.96 | 982,485 | +0.19(+0.44%) |
Oct 12, 2009 | 44.19 | 44.39 | 43.49 | 43.76 | 542,023 | +0.17(+0.39%) |
Oct 09, 2009 | 43.54 | 43.83 | 43.10 | 43.59 | 737,601 | -0.05(-0.11%) |
Oct 08, 2009 | 43.45 | 43.86 | 42.99 | 43.64 | 981,153 | +1.04(+2.43%) |
Oct 07, 2009 | 42.26 | 42.76 | 42.13 | 42.61 | 836,008 | +0.32(+0.77%) |
Oct 06, 2009 | 42.16 | 42.74 | 41.73 | 42.28 | 1,235,297 | +0.87(+2.09%) |
Oct 05, 2009 | 40.61 | 41.53 | 40.46 | 41.42 | 1,089,883 | +1.24(+3.08%) |
Oct 02, 2009 | 39.68 | 40.85 | 39.62 | 40.18 | 1,241,604 | -0.36(-0.88%) |