Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.93 | 45.39 | 45.39 | 45.39 | 287,474 | -0.50(-1.08%) |
Dec 30, 2009 | 45.76 | 45.92 | 45.69 | 45.88 | 312,393 | +0.01(+0.02%) |
Dec 29, 2009 | 46.09 | 46.09 | 45.86 | 45.87 | 362,380 | -0.09(-0.20%) |
Dec 28, 2009 | 46.05 | 46.05 | 45.77 | 45.97 | 241,340 | +0.10(+0.22%) |
Dec 24, 2009 | 45.76 | 45.88 | 45.68 | 45.87 | 706,455 | +0.22(+0.49%) |
Dec 23, 2009 | 45.42 | 45.66 | 45.33 | 45.64 | 490,519 | +0.27(+0.60%) |
Dec 22, 2009 | 45.19 | 45.42 | 45.16 | 45.37 | 627,318 | +0.10(+0.21%) |
Dec 21, 2009 | 45.05 | 45.38 | 44.96 | 45.27 | 342,128 | +0.48(+1.08%) |
Dec 18, 2009 | 44.72 | 44.80 | 44.40 | 44.79 | 569,585 | +0.33(+0.73%) |
Dec 17, 2009 | 44.74 | 44.77 | 44.38 | 44.46 | 921,170 | -0.51(-1.14%) |
Dec 16, 2009 | 45.10 | 45.23 | 44.90 | 44.97 | 436,138 | +0.10(+0.23%) |
Dec 15, 2009 | 44.83 | 45.12 | 44.77 | 44.87 | 346,366 | -0.18(-0.40%) |
Dec 14, 2009 | 44.97 | 45.05 | 44.90 | 45.05 | 356,748 | +0.44(+1.00%) |
Dec 11, 2009 | 44.70 | 44.78 | 44.45 | 44.61 | 321,119 | +0.10(+0.23%) |
Dec 10, 2009 | 44.46 | 44.64 | 44.39 | 44.51 | 425,607 | +0.29(+0.66%) |
Dec 09, 2009 | 43.98 | 44.23 | 43.69 | 44.21 | 265,277 | +0.22(+0.50%) |
Dec 08, 2009 | 44.21 | 44.25 | 43.80 | 44.00 | 489,202 | -0.42(-0.95%) |
Dec 07, 2009 | 44.58 | 44.70 | 44.30 | 44.42 | 449,330 | -0.12(-0.27%) |
Dec 04, 2009 | 44.91 | 45.12 | 44.09 | 44.54 | 580,606 | +0.19(+0.42%) |
Dec 03, 2009 | 44.79 | 44.95 | 44.31 | 44.35 | 279,077 | -0.29(-0.65%) |
Dec 02, 2009 | 44.72 | 44.98 | 44.57 | 44.64 | 346,155 | -0.03(-0.06%) |
Dec 01, 2009 | 44.34 | 44.84 | 44.34 | 44.67 | 566,418 | +0.59(+1.34%) |
Nov 30, 2009 | 44.03 | 44.16 | 43.73 | 44.08 | 400,651 | +0.05(+0.12%) |
Nov 27, 2009 | 43.54 | 44.29 | 43.39 | 44.03 | 196,217 | -0.67(-1.49%) |
Nov 25, 2009 | 44.58 | 44.72 | 44.48 | 44.69 | 261,624 | +0.20(+0.44%) |
Nov 24, 2009 | 44.56 | 44.56 | 44.16 | 44.50 | 538,241 | +0.02(+0.04%) |
Nov 23, 2009 | 44.42 | 44.74 | 44.36 | 44.48 | 669,421 | +0.51(+1.17%) |
Nov 20, 2009 | 43.91 | 44.05 | 43.76 | 43.97 | 405,553 | -0.15(-0.35%) |
Nov 19, 2009 | 44.40 | 44.40 | 43.80 | 44.12 | 420,966 | -0.54(-1.21%) |
Nov 18, 2009 | 44.70 | 44.80 | 44.41 | 44.66 | 560,772 | -0.12(-0.27%) |
Nov 17, 2009 | 44.65 | 44.79 | 44.42 | 44.78 | 490,342 | +0.03(+0.08%) |
Nov 16, 2009 | 44.41 | 44.86 | 44.37 | 44.74 | 587,196 | +0.59(+1.34%) |
Nov 13, 2009 | 43.97 | 44.27 | 43.78 | 44.15 | 503,153 | +0.30(+0.68%) |
Nov 12, 2009 | 44.21 | 44.39 | 43.79 | 43.86 | 607,438 | -0.43(-0.97%) |
Nov 11, 2009 | 44.31 | 44.50 | 44.06 | 44.28 | 577,785 | +0.24(+0.54%) |
Nov 10, 2009 | 43.95 | 44.16 | 43.81 | 44.04 | 499,334 | +0.02(+0.04%) |
Nov 09, 2009 | 43.44 | 44.03 | 43.38 | 44.03 | 292,338 | +0.91(+2.10%) |
Nov 06, 2009 | 42.80 | 43.20 | 42.69 | 43.12 | 319,793 | +0.16(+0.38%) |
Nov 05, 2009 | 42.49 | 42.97 | 42.39 | 42.96 | 351,486 | +0.79(+1.87%) |
Nov 04, 2009 | 42.32 | 42.67 | 42.14 | 42.17 | 470,291 | +0.15(+0.37%) |
Nov 03, 2009 | 41.69 | 42.02 | 41.61 | 42.02 | 487,531 | +0.10(+0.24%) |
Nov 02, 2009 | 41.72 | 42.26 | 41.43 | 41.91 | 555,047 | +0.32(+0.76%) |
Oct 30, 2009 | 42.57 | 42.64 | 41.54 | 41.60 | 829,643 | -1.04(-2.43%) |
Oct 29, 2009 | 42.18 | 42.70 | 42.12 | 42.63 | 337,619 | +0.79(+1.88%) |
Oct 28, 2009 | 42.54 | 42.66 | 41.84 | 41.85 | 386,934 | -0.79(-1.85%) |
Oct 27, 2009 | 42.95 | 43.13 | 42.55 | 42.63 | 364,348 | -0.27(-0.64%) |
Oct 26, 2009 | 43.33 | 43.81 | 42.85 | 42.91 | 599,392 | -0.38(-0.89%) |
Oct 23, 2009 | 43.39 | 43.46 | 43.15 | 43.29 | 491,209 | -0.34(-0.78%) |
Oct 22, 2009 | 43.25 | 43.76 | 42.97 | 43.63 | 379,716 | +0.32(+0.73%) |
Oct 21, 2009 | 43.62 | 44.09 | 43.31 | 43.32 | 348,626 | -0.33(-0.74%) |
Oct 20, 2009 | 43.41 | 43.68 | 43.41 | 43.64 | 369,481 | -0.26(-0.58%) |
Oct 19, 2009 | 43.55 | 43.94 | 43.42 | 43.90 | 298,966 | +0.40(+0.92%) |
Oct 16, 2009 | 43.38 | 43.60 | 43.21 | 43.50 | 370,076 | -0.13(-0.29%) |
Oct 15, 2009 | 43.35 | 43.70 | 43.31 | 43.62 | 426,748 | +0.13(+0.29%) |
Oct 14, 2009 | 43.35 | 43.56 | 43.19 | 43.50 | 5,794,122 | +0.57(+1.34%) |
Oct 13, 2009 | 42.85 | 43.00 | 42.67 | 42.92 | 289,644 | -0.01(-0.02%) |
Oct 12, 2009 | 43.16 | 43.18 | 42.75 | 42.93 | 185,525 | +0.12(+0.28%) |
Oct 09, 2009 | 42.51 | 42.84 | 42.49 | 42.81 | 273,841 | +0.26(+0.60%) |
Oct 08, 2009 | 42.42 | 42.76 | 42.34 | 42.56 | 353,625 | +0.38(+0.89%) |
Oct 07, 2009 | 42.03 | 42.20 | 41.95 | 42.18 | 277,689 | +0.09(+0.20%) |
Oct 06, 2009 | 41.74 | 42.24 | 41.72 | 42.09 | 612,627 | +0.63(+1.53%) |
Oct 05, 2009 | 41.17 | 41.61 | 41.02 | 41.46 | 1,379,708 | +0.37(+0.90%) |
Oct 02, 2009 | 40.84 | 41.26 | 40.82 | 41.09 | 2,229,087 | -0.06(-0.15%) |