Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 58.42 | 57.37 | 57.37 | 57.37 | 2,417,603 | -1.03(-1.76%) |
Dec 30, 2009 | 58.52 | 58.68 | 57.93 | 58.40 | 2,014,160 | -0.42(-0.72%) |
Dec 29, 2009 | 59.31 | 59.69 | 58.73 | 58.82 | 2,234,639 | -0.45(-0.76%) |
Dec 28, 2009 | 59.37 | 59.67 | 58.64 | 59.27 | 2,423,619 | +0.29(+0.50%) |
Dec 24, 2009 | 59.36 | 59.71 | 58.87 | 58.98 | 920,489 | -0.06(-0.09%) |
Dec 23, 2009 | 57.99 | 59.09 | 57.66 | 59.03 | 3,583,587 | +1.43(+2.49%) |
Dec 22, 2009 | 57.44 | 57.98 | 56.43 | 57.60 | 3,389,099 | +0.45(+0.79%) |
Dec 21, 2009 | 56.82 | 57.62 | 56.46 | 57.15 | 3,731,893 | +0.95(+1.68%) |
Dec 18, 2009 | 57.44 | 57.53 | 55.88 | 56.20 | 6,088,521 | -0.63(-1.12%) |
Dec 17, 2009 | 57.82 | 57.99 | 56.62 | 56.83 | 6,007,846 | -0.79(-1.37%) |
Dec 16, 2009 | 56.26 | 57.93 | 56.03 | 57.62 | 7,033,483 | +1.79(+3.21%) |
Dec 15, 2009 | 55.24 | 56.27 | 55.24 | 55.83 | 4,542,159 | +0.17(+0.31%) |
Dec 14, 2009 | 55.34 | 55.90 | 55.13 | 55.66 | 9,116,735 | +2.36(+4.43%) |
Dec 11, 2009 | 54.08 | 54.13 | 52.69 | 53.30 | 4,734,826 | -0.22(-0.41%) |
Dec 10, 2009 | 53.87 | 54.45 | 53.22 | 53.52 | 9,125,689 | +1.03(+1.96%) |
Dec 09, 2009 | 53.17 | 53.17 | 51.35 | 52.49 | 6,071,630 | -0.33(-0.63%) |
Dec 08, 2009 | 53.40 | 53.93 | 52.39 | 52.82 | 4,947,178 | -0.74(-1.37%) |
Dec 07, 2009 | 54.97 | 55.00 | 53.42 | 53.55 | 8,483,370 | -1.82(-3.29%) |
Dec 04, 2009 | 55.87 | 56.91 | 54.74 | 55.37 | 5,062,555 | +0.32(+0.58%) |
Dec 03, 2009 | 56.38 | 56.56 | 54.89 | 55.05 | 5,108,884 | -0.97(-1.74%) |
Dec 02, 2009 | 56.42 | 57.00 | 55.75 | 56.03 | 3,277,069 | -0.55(-0.97%) |
Dec 01, 2009 | 55.74 | 56.93 | 55.58 | 56.58 | 5,595,007 | +1.87(+3.41%) |
Nov 30, 2009 | 55.54 | 56.06 | 53.95 | 54.71 | 7,666,815 | -1.05(-1.88%) |
Nov 27, 2009 | 55.46 | 56.10 | 54.75 | 55.76 | 2,298,623 | -1.56(-2.73%) |
Nov 25, 2009 | 57.16 | 57.65 | 56.37 | 57.32 | 3,817,886 | +0.95(+1.68%) |
Nov 24, 2009 | 56.77 | 57.19 | 56.12 | 56.37 | 3,538,483 | -0.68(-1.19%) |
Nov 23, 2009 | 58.23 | 59.28 | 56.76 | 57.05 | 6,485,015 | +0.73(+1.29%) |
Nov 20, 2009 | 56.42 | 56.53 | 55.59 | 56.33 | 4,560,743 | -0.38(-0.66%) |
Nov 19, 2009 | 57.90 | 57.97 | 56.32 | 56.71 | 3,600,479 | -1.51(-2.59%) |
Nov 18, 2009 | 58.94 | 59.16 | 57.78 | 58.21 | 3,318,969 | -0.37(-0.63%) |
Nov 17, 2009 | 58.79 | 59.18 | 58.27 | 58.58 | 3,768,864 | -0.48(-0.81%) |
Nov 16, 2009 | 57.98 | 59.60 | 57.81 | 59.06 | 5,490,578 | +1.55(+2.70%) |
Nov 13, 2009 | 57.62 | 58.11 | 56.92 | 57.51 | 4,013,347 | +0.02(+0.03%) |
Nov 12, 2009 | 59.33 | 59.77 | 57.16 | 57.49 | 4,868,315 | -2.23(-3.74%) |
Nov 11, 2009 | 60.85 | 61.20 | 59.38 | 59.72 | 3,775,834 | -0.42(-0.70%) |
Nov 10, 2009 | 60.19 | 60.84 | 59.38 | 60.14 | 3,999,802 | -0.23(-0.38%) |
Nov 09, 2009 | 60.44 | 61.15 | 59.91 | 60.37 | 5,049,776 | +0.79(+1.33%) |
Nov 06, 2009 | 59.78 | 61.06 | 59.21 | 59.58 | 5,121,103 | -0.33(-0.55%) |
Nov 05, 2009 | 60.08 | 60.94 | 59.32 | 59.91 | 5,289,599 | +0.25(+0.42%) |
Nov 04, 2009 | 58.88 | 61.25 | 58.87 | 59.66 | 8,403,555 | +1.53(+2.64%) |
Nov 03, 2009 | 56.78 | 58.78 | 56.00 | 58.13 | 6,953,285 | +1.30(+2.28%) |
Nov 02, 2009 | 56.32 | 57.80 | 55.99 | 56.83 | 4,945,301 | +0.84(+1.49%) |
Oct 30, 2009 | 58.54 | 58.82 | 55.60 | 56.00 | 4,568,155 | -2.80(-4.77%) |
Oct 29, 2009 | 56.57 | 58.92 | 56.57 | 58.80 | 6,630,902 | +2.88(+5.14%) |
Oct 28, 2009 | 58.39 | 58.40 | 55.65 | 55.92 | 6,217,458 | -2.63(-4.49%) |
Oct 27, 2009 | 59.47 | 60.49 | 58.40 | 58.55 | 5,937,990 | -0.55(-0.93%) |
Oct 26, 2009 | 60.20 | 61.97 | 59.09 | 59.10 | 5,352,902 | -0.95(-1.58%) |
Oct 23, 2009 | 60.44 | 60.57 | 59.60 | 60.05 | 4,021,477 | -1.13(-1.85%) |
Oct 22, 2009 | 60.59 | 61.97 | 59.48 | 61.18 | 6,918,533 | +0.32(+0.53%) |
Oct 21, 2009 | 60.55 | 62.50 | 60.29 | 60.86 | 6,730,988 | -0.07(-0.12%) |
Oct 20, 2009 | 60.31 | 61.16 | 60.23 | 60.93 | 4,812,841 | -1.01(-1.63%) |
Oct 19, 2009 | 62.15 | 62.26 | 61.38 | 61.94 | 5,512,345 | +0.27(+0.43%) |
Oct 16, 2009 | 60.23 | 61.83 | 60.01 | 61.68 | 7,354,780 | +1.17(+1.93%) |
Oct 15, 2009 | 60.27 | 61.76 | 59.60 | 60.51 | 13,942,431 | -3.24(-5.08%) |
Oct 14, 2009 | 63.22 | 63.75 | 62.37 | 63.75 | 4,592,415 | +1.58(+2.54%) |
Oct 13, 2009 | 62.61 | 62.69 | 60.53 | 62.16 | 5,045,257 | -0.32(-0.51%) |
Oct 12, 2009 | 63.04 | 63.46 | 62.00 | 62.49 | 5,136,803 | +0.55(+0.89%) |
Oct 09, 2009 | 61.99 | 62.84 | 61.39 | 61.93 | 5,595,265 | -0.44(-0.71%) |
Oct 08, 2009 | 60.52 | 62.61 | 60.17 | 62.38 | 7,563,999 | +2.36(+3.94%) |
Oct 07, 2009 | 59.93 | 60.11 | 58.62 | 60.01 | 5,692,336 | -0.07(-0.12%) |
Oct 06, 2009 | 58.82 | 60.26 | 58.53 | 60.09 | 9,443,703 | +3.43(+6.05%) |
Oct 05, 2009 | 54.84 | 56.95 | 54.61 | 56.66 | 5,466,137 | +1.76(+3.21%) |
Oct 02, 2009 | 54.21 | 55.20 | 53.46 | 54.89 | 5,951,556 | -0.26(-0.47%) |