Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.19 | 47.50 | 47.50 | 47.50 | 161,599 | -0.53(-1.10%) |
Dec 30, 2009 | 47.71 | 48.05 | 47.70 | 48.03 | 220,226 | +0.18(+0.38%) |
Dec 29, 2009 | 47.94 | 47.95 | 47.76 | 47.85 | 296,470 | -0.03(-0.07%) |
Dec 28, 2009 | 47.90 | 48.01 | 47.63 | 47.88 | 389,400 | +0.08(+0.16%) |
Dec 24, 2009 | 47.44 | 47.81 | 47.43 | 47.81 | 142,383 | +0.45(+0.95%) |
Dec 23, 2009 | 47.16 | 47.39 | 47.06 | 47.36 | 394,607 | +0.35(+0.74%) |
Dec 22, 2009 | 46.94 | 47.08 | 46.83 | 47.01 | 399,416 | +0.02(+0.04%) |
Dec 21, 2009 | 46.72 | 47.13 | 46.70 | 46.99 | 230,961 | +0.48(+1.04%) |
Dec 18, 2009 | 46.19 | 46.51 | 46.01 | 46.51 | 169,625 | +0.68(+1.49%) |
Dec 17, 2009 | 46.08 | 46.13 | 45.71 | 45.82 | 246,759 | -0.52(-1.12%) |
Dec 16, 2009 | 46.29 | 46.55 | 46.25 | 46.34 | 153,874 | +0.24(+0.53%) |
Dec 15, 2009 | 46.16 | 46.45 | 45.99 | 46.10 | 118,877 | -0.22(-0.47%) |
Dec 14, 2009 | 46.22 | 46.35 | 46.21 | 46.32 | 240,210 | +0.48(+1.04%) |
Dec 11, 2009 | 46.20 | 46.23 | 45.68 | 45.84 | 216,956 | -0.12(-0.26%) |
Dec 10, 2009 | 46.04 | 46.20 | 45.91 | 45.96 | 129,554 | +0.10(+0.21%) |
Dec 09, 2009 | 45.39 | 45.87 | 45.10 | 45.87 | 112,660 | +0.42(+0.91%) |
Dec 08, 2009 | 45.62 | 45.75 | 45.25 | 45.45 | 205,893 | -0.32(-0.70%) |
Dec 07, 2009 | 45.87 | 46.10 | 45.67 | 45.77 | 188,899 | -0.14(-0.30%) |
Dec 04, 2009 | 46.05 | 46.38 | 45.36 | 45.91 | 237,687 | +0.44(+0.97%) |
Dec 03, 2009 | 45.74 | 46.00 | 45.42 | 45.47 | 177,432 | -0.13(-0.28%) |
Dec 02, 2009 | 45.62 | 45.98 | 45.50 | 45.60 | 185,411 | +0.00(+0.00%) |
Dec 01, 2009 | 45.30 | 45.74 | 45.28 | 45.60 | 144,263 | +0.68(+1.50%) |
Nov 30, 2009 | 44.80 | 44.95 | 44.43 | 44.92 | 169,909 | +0.08(+0.17%) |
Nov 27, 2009 | 44.50 | 45.09 | 44.28 | 44.84 | 95,531 | -0.73(-1.60%) |
Nov 25, 2009 | 45.61 | 45.64 | 45.48 | 45.57 | 126,402 | +0.11(+0.25%) |
Nov 24, 2009 | 45.67 | 45.67 | 45.23 | 45.46 | 324,662 | -0.21(-0.46%) |
Nov 23, 2009 | 45.45 | 45.83 | 45.42 | 45.67 | 164,650 | +0.70(+1.56%) |
Nov 20, 2009 | 44.97 | 45.05 | 44.78 | 44.97 | 139,776 | -0.31(-0.69%) |
Nov 19, 2009 | 45.71 | 45.72 | 44.93 | 45.28 | 229,193 | -0.71(-1.54%) |
Nov 18, 2009 | 46.25 | 46.25 | 45.75 | 45.99 | 309,205 | -0.29(-0.64%) |
Nov 17, 2009 | 45.88 | 46.28 | 45.88 | 46.28 | 390,727 | +0.28(+0.60%) |
Nov 16, 2009 | 45.76 | 46.19 | 45.65 | 46.00 | 374,333 | +0.47(+1.03%) |
Nov 13, 2009 | 45.26 | 45.62 | 45.09 | 45.54 | 214,678 | +0.42(+0.94%) |
Nov 12, 2009 | 45.49 | 45.63 | 45.07 | 45.11 | 525,128 | -0.28(-0.61%) |
Nov 11, 2009 | 45.43 | 45.59 | 45.15 | 45.39 | 757,548 | +0.31(+0.69%) |
Nov 10, 2009 | 44.97 | 45.26 | 44.91 | 45.08 | 113,652 | -0.01(-0.02%) |
Nov 09, 2009 | 44.54 | 45.10 | 44.45 | 45.09 | 189,754 | +0.92(+2.08%) |
Nov 06, 2009 | 43.81 | 44.30 | 43.76 | 44.17 | 114,369 | +0.08(+0.18%) |
Nov 05, 2009 | 43.66 | 44.13 | 43.51 | 44.09 | 173,288 | +1.00(+2.33%) |
Nov 04, 2009 | 43.09 | 43.57 | 43.04 | 43.09 | 171,335 | +0.28(+0.65%) |
Nov 03, 2009 | 42.60 | 42.81 | 42.39 | 42.81 | 138,880 | -0.01(-0.02%) |
Nov 02, 2009 | 42.84 | 43.26 | 42.34 | 42.82 | 247,812 | +0.13(+0.30%) |
Oct 30, 2009 | 43.69 | 44.02 | 42.58 | 42.69 | 296,117 | -1.13(-2.57%) |
Oct 29, 2009 | 43.36 | 43.85 | 43.21 | 43.81 | 171,030 | +0.84(+1.95%) |
Oct 28, 2009 | 43.64 | 43.84 | 42.87 | 42.97 | 262,995 | -0.84(-1.92%) |
Oct 27, 2009 | 44.27 | 44.49 | 43.68 | 43.81 | 290,460 | -0.43(-0.98%) |
Oct 26, 2009 | 44.47 | 45.10 | 44.12 | 44.25 | 332,865 | -0.22(-0.49%) |
Oct 23, 2009 | 44.64 | 44.66 | 44.30 | 44.46 | 253,218 | -0.13(-0.29%) |
Oct 22, 2009 | 44.38 | 44.73 | 43.95 | 44.59 | 207,107 | +0.17(+0.39%) |
Oct 21, 2009 | 44.54 | 45.22 | 44.36 | 44.42 | 244,192 | -0.17(-0.39%) |
Oct 20, 2009 | 44.33 | 44.61 | 44.30 | 44.59 | 166,090 | +0.00(+0.00%) |
Oct 19, 2009 | 44.22 | 44.68 | 44.06 | 44.59 | 162,396 | +0.43(+0.98%) |
Oct 16, 2009 | 44.43 | 44.44 | 43.91 | 44.16 | 186,982 | -0.44(-0.99%) |
Oct 15, 2009 | 44.52 | 44.62 | 44.34 | 44.60 | 151,238 | -0.16(-0.37%) |
Oct 14, 2009 | 44.78 | 44.79 | 44.45 | 44.77 | 391,166 | +0.68(+1.55%) |
Oct 13, 2009 | 44.00 | 44.24 | 43.82 | 44.08 | 138,824 | +0.03(+0.08%) |
Oct 12, 2009 | 44.27 | 44.30 | 43.77 | 44.05 | 187,029 | +0.10(+0.22%) |
Oct 09, 2009 | 43.32 | 43.98 | 43.30 | 43.95 | 260,192 | +0.57(+1.32%) |
Oct 08, 2009 | 43.49 | 43.73 | 43.22 | 43.38 | 216,863 | +0.16(+0.36%) |
Oct 07, 2009 | 42.96 | 43.23 | 42.92 | 43.22 | 198,588 | +0.16(+0.38%) |
Oct 06, 2009 | 42.48 | 43.15 | 42.48 | 43.06 | 211,463 | +0.83(+1.97%) |
Oct 05, 2009 | 42.01 | 42.39 | 41.75 | 42.23 | 172,542 | +0.41(+0.97%) |
Oct 02, 2009 | 41.64 | 42.20 | 41.63 | 41.82 | 226,251 | -0.20(-0.47%) |