Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.38 | 48.51 | 48.51 | 48.51 | 1,815,430 | -0.83(-1.69%) |
Dec 30, 2009 | 49.20 | 49.35 | 48.84 | 49.34 | 1,331,815 | +0.14(+0.28%) |
Dec 29, 2009 | 50.22 | 50.30 | 49.07 | 49.21 | 1,081,381 | -0.74(-1.48%) |
Dec 28, 2009 | 50.07 | 50.68 | 49.74 | 49.94 | 1,054,858 | -0.16(-0.32%) |
Dec 24, 2009 | 49.72 | 50.12 | 49.54 | 50.10 | 724,398 | +0.76(+1.54%) |
Dec 23, 2009 | 48.94 | 49.73 | 48.68 | 49.34 | 1,770,563 | +0.55(+1.12%) |
Dec 22, 2009 | 47.88 | 48.88 | 47.71 | 48.79 | 2,150,744 | +0.85(+1.78%) |
Dec 21, 2009 | 47.47 | 47.99 | 47.30 | 47.94 | 1,615,418 | +0.68(+1.44%) |
Dec 18, 2009 | 47.39 | 47.41 | 46.55 | 47.26 | 2,247,306 | +0.00(+0.00%) |
Dec 17, 2009 | 46.97 | 47.49 | 46.81 | 47.26 | 1,555,069 | +0.10(+0.21%) |
Dec 16, 2009 | 47.05 | 47.57 | 46.57 | 47.16 | 2,010,024 | +0.54(+1.15%) |
Dec 15, 2009 | 46.63 | 47.12 | 46.55 | 46.63 | 1,544,883 | -0.46(-0.97%) |
Dec 14, 2009 | 46.67 | 47.16 | 46.66 | 47.09 | 1,785,468 | +0.81(+1.75%) |
Dec 11, 2009 | 45.58 | 46.30 | 45.49 | 46.28 | 1,881,361 | +0.53(+1.16%) |
Dec 10, 2009 | 45.94 | 46.16 | 45.40 | 45.75 | 1,924,314 | -0.10(-0.21%) |
Dec 09, 2009 | 45.98 | 46.24 | 45.74 | 45.84 | 2,058,814 | -0.20(-0.44%) |
Dec 08, 2009 | 46.35 | 46.63 | 45.85 | 46.04 | 2,206,575 | -0.45(-0.97%) |
Dec 07, 2009 | 47.44 | 47.54 | 46.11 | 46.50 | 2,144,454 | -1.04(-2.18%) |
Dec 04, 2009 | 47.05 | 47.84 | 46.69 | 47.53 | 3,464,665 | +1.07(+2.31%) |
Dec 03, 2009 | 47.89 | 48.29 | 46.29 | 46.46 | 3,099,162 | -1.17(-2.46%) |
Dec 02, 2009 | 47.53 | 48.04 | 47.32 | 47.63 | 3,205,490 | +0.04(+0.09%) |
Dec 01, 2009 | 47.83 | 47.83 | 47.35 | 47.59 | 2,569,058 | +0.20(+0.41%) |
Nov 30, 2009 | 45.67 | 47.62 | 45.37 | 47.39 | 3,564,165 | +1.87(+4.11%) |
Nov 27, 2009 | 46.12 | 46.29 | 45.47 | 45.52 | 1,309,640 | -1.41(-3.01%) |
Nov 25, 2009 | 47.34 | 47.34 | 46.76 | 46.94 | 1,776,732 | +0.01(+0.01%) |
Nov 24, 2009 | 47.50 | 47.50 | 46.82 | 46.93 | 2,326,145 | -0.50(-1.05%) |
Nov 23, 2009 | 47.56 | 47.98 | 47.14 | 47.43 | 2,422,106 | +0.62(+1.32%) |
Nov 20, 2009 | 46.90 | 47.03 | 46.75 | 46.81 | 3,777,218 | -0.22(-0.47%) |
Nov 19, 2009 | 47.61 | 47.69 | 47.01 | 47.03 | 4,247,453 | -1.02(-2.13%) |
Nov 18, 2009 | 47.73 | 48.16 | 47.24 | 48.06 | 2,633,623 | +0.46(+0.98%) |
Nov 17, 2009 | 48.10 | 48.52 | 47.58 | 47.59 | 3,503,857 | -0.75(-1.55%) |
Nov 16, 2009 | 48.06 | 48.85 | 47.89 | 48.34 | 3,006,664 | +0.73(+1.54%) |
Nov 13, 2009 | 47.42 | 47.92 | 47.06 | 47.61 | 2,185,578 | +0.68(+1.46%) |
Nov 12, 2009 | 47.29 | 47.77 | 46.76 | 46.92 | 2,153,665 | -0.45(-0.96%) |
Nov 11, 2009 | 47.44 | 47.99 | 46.86 | 47.38 | 3,116,874 | +0.51(+1.08%) |
Nov 10, 2009 | 46.95 | 47.13 | 46.38 | 46.87 | 2,254,688 | -0.27(-0.57%) |
Nov 09, 2009 | 45.60 | 47.23 | 45.60 | 47.14 | 3,185,306 | +1.89(+4.17%) |
Nov 06, 2009 | 45.66 | 46.05 | 44.90 | 45.25 | 2,873,643 | -0.42(-0.93%) |
Nov 05, 2009 | 44.83 | 45.77 | 44.81 | 45.67 | 2,294,845 | +1.19(+2.68%) |
Nov 04, 2009 | 45.14 | 46.13 | 44.41 | 44.48 | 3,809,847 | -0.31(-0.69%) |
Nov 03, 2009 | 43.61 | 44.81 | 43.42 | 44.79 | 3,736,619 | +0.73(+1.66%) |
Nov 02, 2009 | 43.85 | 44.65 | 42.89 | 44.06 | 3,401,275 | +0.23(+0.52%) |
Oct 30, 2009 | 44.12 | 44.32 | 42.84 | 43.83 | 4,642,005 | -0.64(-1.43%) |
Oct 29, 2009 | 43.03 | 44.53 | 42.85 | 44.47 | 3,091,446 | +1.95(+4.59%) |
Oct 28, 2009 | 43.88 | 44.42 | 42.48 | 42.52 | 3,379,979 | -1.55(-3.51%) |
Oct 27, 2009 | 44.23 | 44.55 | 43.89 | 44.07 | 2,840,060 | -0.23(-0.51%) |
Oct 26, 2009 | 44.65 | 45.32 | 44.17 | 44.29 | 3,266,358 | -0.23(-0.51%) |
Oct 23, 2009 | 44.58 | 44.81 | 44.26 | 44.52 | 3,053,601 | +0.04(+0.09%) |
Oct 22, 2009 | 43.38 | 44.53 | 42.74 | 44.48 | 2,290,944 | +1.12(+2.58%) |
Oct 21, 2009 | 44.04 | 44.65 | 43.26 | 43.36 | 2,977,988 | -0.89(-2.01%) |
Oct 20, 2009 | 43.81 | 44.46 | 43.79 | 44.24 | 2,960,842 | -0.01(-0.03%) |
Oct 19, 2009 | 43.93 | 44.60 | 43.48 | 44.26 | 2,743,375 | +0.64(+1.47%) |
Oct 16, 2009 | 43.34 | 43.98 | 43.34 | 43.61 | 2,826,592 | -0.67(-1.51%) |
Oct 15, 2009 | 44.08 | 44.55 | 43.96 | 44.28 | 2,420,289 | +0.44(+1.01%) |
Oct 14, 2009 | 43.35 | 43.95 | 43.04 | 43.84 | 2,764,682 | +1.22(+2.86%) |
Oct 13, 2009 | 43.02 | 43.17 | 42.14 | 42.62 | 1,826,465 | -0.47(-1.09%) |
Oct 12, 2009 | 43.22 | 43.55 | 42.93 | 43.09 | 1,113,191 | -0.08(-0.18%) |
Oct 09, 2009 | 42.93 | 43.33 | 42.37 | 43.17 | 1,860,564 | +0.18(+0.42%) |
Oct 08, 2009 | 43.24 | 43.71 | 42.87 | 42.99 | 2,686,321 | -0.17(-0.40%) |
Oct 07, 2009 | 42.88 | 43.31 | 42.61 | 43.16 | 1,564,005 | +0.10(+0.22%) |
Oct 06, 2009 | 43.41 | 43.96 | 42.45 | 43.06 | 1,871,625 | +0.04(+0.10%) |
Oct 05, 2009 | 43.17 | 43.54 | 42.64 | 43.02 | 2,530,132 | +0.33(+0.78%) |
Oct 02, 2009 | 42.71 | 43.83 | 42.20 | 42.69 | 3,142,448 | -0.67(-1.55%) |