Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.36 | 48.49 | 48.49 | 48.49 | 1,816,051 | -0.83(-1.69%) |
Dec 30, 2009 | 49.18 | 49.33 | 48.82 | 49.33 | 1,332,271 | +0.14(+0.28%) |
Dec 29, 2009 | 50.21 | 50.28 | 49.06 | 49.19 | 1,081,751 | -0.74(-1.48%) |
Dec 28, 2009 | 50.05 | 50.66 | 49.72 | 49.93 | 1,055,219 | -0.16(-0.32%) |
Dec 24, 2009 | 49.70 | 50.11 | 49.52 | 50.09 | 724,646 | +0.76(+1.54%) |
Dec 23, 2009 | 48.92 | 49.71 | 48.66 | 49.33 | 1,771,169 | +0.55(+1.12%) |
Dec 22, 2009 | 47.87 | 48.86 | 47.69 | 48.78 | 2,151,479 | +0.85(+1.78%) |
Dec 21, 2009 | 47.46 | 47.97 | 47.28 | 47.93 | 1,615,971 | +0.68(+1.44%) |
Dec 18, 2009 | 47.37 | 47.39 | 46.53 | 47.25 | 2,248,075 | +0.00(+0.00%) |
Dec 17, 2009 | 46.96 | 47.47 | 46.79 | 47.25 | 1,555,601 | +0.10(+0.21%) |
Dec 16, 2009 | 47.03 | 47.55 | 46.56 | 47.15 | 2,010,712 | +0.54(+1.15%) |
Dec 15, 2009 | 46.62 | 47.10 | 46.54 | 46.61 | 1,545,412 | -0.46(-0.97%) |
Dec 14, 2009 | 46.65 | 47.14 | 46.65 | 47.07 | 1,786,079 | +0.81(+1.75%) |
Dec 11, 2009 | 45.56 | 46.28 | 45.47 | 46.26 | 1,882,004 | +0.53(+1.16%) |
Dec 10, 2009 | 45.93 | 46.14 | 45.38 | 45.73 | 1,924,972 | -0.10(-0.21%) |
Dec 09, 2009 | 45.97 | 46.22 | 45.72 | 45.82 | 2,059,518 | -0.20(-0.44%) |
Dec 08, 2009 | 46.33 | 46.62 | 45.83 | 46.03 | 2,207,330 | -0.45(-0.97%) |
Dec 07, 2009 | 47.43 | 47.53 | 46.09 | 46.48 | 2,145,187 | -1.04(-2.18%) |
Dec 04, 2009 | 47.03 | 47.82 | 46.68 | 47.52 | 3,465,851 | +1.07(+2.31%) |
Dec 03, 2009 | 47.87 | 48.28 | 46.27 | 46.44 | 3,100,222 | -1.17(-2.46%) |
Dec 02, 2009 | 47.52 | 48.03 | 47.30 | 47.62 | 3,206,586 | +0.04(+0.09%) |
Dec 01, 2009 | 47.81 | 47.81 | 47.33 | 47.58 | 2,569,937 | +0.20(+0.41%) |
Nov 30, 2009 | 45.66 | 47.60 | 45.35 | 47.38 | 3,565,384 | +1.87(+4.11%) |
Nov 27, 2009 | 46.10 | 46.28 | 45.45 | 45.51 | 1,310,088 | -1.41(-3.01%) |
Nov 25, 2009 | 47.33 | 47.33 | 46.75 | 46.92 | 1,777,340 | +0.01(+0.01%) |
Nov 24, 2009 | 47.49 | 47.49 | 46.81 | 46.91 | 2,326,940 | -0.50(-1.05%) |
Nov 23, 2009 | 47.54 | 47.97 | 47.12 | 47.41 | 2,422,935 | +0.62(+1.32%) |
Nov 20, 2009 | 46.88 | 47.01 | 46.74 | 46.80 | 3,778,510 | -0.22(-0.47%) |
Nov 19, 2009 | 47.59 | 47.68 | 47.00 | 47.02 | 4,248,906 | -1.02(-2.13%) |
Nov 18, 2009 | 47.71 | 48.15 | 47.22 | 48.04 | 2,634,524 | +0.46(+0.98%) |
Nov 17, 2009 | 48.08 | 48.50 | 47.56 | 47.58 | 3,505,056 | -0.75(-1.55%) |
Nov 16, 2009 | 48.05 | 48.83 | 47.87 | 48.33 | 3,007,693 | +0.73(+1.54%) |
Nov 13, 2009 | 47.41 | 47.91 | 47.05 | 47.59 | 2,186,326 | +0.68(+1.46%) |
Nov 12, 2009 | 47.27 | 47.75 | 46.74 | 46.91 | 2,154,402 | -0.45(-0.96%) |
Nov 11, 2009 | 47.43 | 47.97 | 46.85 | 47.36 | 3,117,941 | +0.51(+1.08%) |
Nov 10, 2009 | 46.94 | 47.12 | 46.37 | 46.85 | 2,255,459 | -0.27(-0.57%) |
Nov 09, 2009 | 45.59 | 47.21 | 45.58 | 47.12 | 3,186,395 | +1.89(+4.17%) |
Nov 06, 2009 | 45.65 | 46.04 | 44.88 | 45.24 | 2,874,626 | -0.42(-0.93%) |
Nov 05, 2009 | 44.82 | 45.75 | 44.79 | 45.66 | 2,295,630 | +1.19(+2.68%) |
Nov 04, 2009 | 45.12 | 46.12 | 44.40 | 44.47 | 3,811,151 | -0.31(-0.69%) |
Nov 03, 2009 | 43.59 | 44.79 | 43.41 | 44.78 | 3,737,897 | +0.73(+1.66%) |
Nov 02, 2009 | 43.83 | 44.63 | 42.88 | 44.04 | 3,402,438 | +0.23(+0.52%) |
Oct 30, 2009 | 44.10 | 44.31 | 42.82 | 43.82 | 4,643,593 | -0.64(-1.43%) |
Oct 29, 2009 | 43.01 | 44.51 | 42.84 | 44.46 | 3,092,504 | +1.95(+4.59%) |
Oct 28, 2009 | 43.87 | 44.41 | 42.47 | 42.50 | 3,381,135 | -1.55(-3.51%) |
Oct 27, 2009 | 44.22 | 44.54 | 43.87 | 44.05 | 2,841,031 | -0.23(-0.51%) |
Oct 26, 2009 | 44.63 | 45.30 | 44.16 | 44.28 | 3,267,476 | -0.23(-0.51%) |
Oct 23, 2009 | 44.56 | 44.79 | 44.25 | 44.50 | 3,054,646 | +0.04(+0.09%) |
Oct 22, 2009 | 43.37 | 44.51 | 42.73 | 44.46 | 2,291,728 | +1.12(+2.58%) |
Oct 21, 2009 | 44.03 | 44.63 | 43.24 | 43.34 | 2,979,007 | -0.89(-2.01%) |
Oct 20, 2009 | 43.79 | 44.44 | 43.77 | 44.23 | 2,961,855 | -0.01(-0.03%) |
Oct 19, 2009 | 43.91 | 44.59 | 43.47 | 44.24 | 2,744,313 | +0.64(+1.47%) |
Oct 16, 2009 | 43.32 | 43.97 | 43.32 | 43.60 | 2,827,559 | -0.67(-1.51%) |
Oct 15, 2009 | 44.07 | 44.53 | 43.94 | 44.26 | 2,421,117 | +0.44(+1.01%) |
Oct 14, 2009 | 43.34 | 43.93 | 43.02 | 43.82 | 2,765,628 | +1.22(+2.86%) |
Oct 13, 2009 | 43.00 | 43.16 | 42.13 | 42.60 | 1,827,090 | -0.47(-1.09%) |
Oct 12, 2009 | 43.21 | 43.53 | 42.92 | 43.07 | 1,113,572 | -0.08(-0.18%) |
Oct 09, 2009 | 42.92 | 43.31 | 42.35 | 43.15 | 1,861,200 | +0.18(+0.42%) |
Oct 08, 2009 | 43.22 | 43.69 | 42.85 | 42.97 | 2,687,240 | -0.17(-0.40%) |
Oct 07, 2009 | 42.87 | 43.29 | 42.59 | 43.15 | 1,564,540 | +0.10(+0.22%) |
Oct 06, 2009 | 43.40 | 43.95 | 42.44 | 43.05 | 1,872,266 | +0.04(+0.10%) |
Oct 05, 2009 | 43.16 | 43.52 | 42.62 | 43.01 | 2,530,998 | +0.33(+0.78%) |
Oct 02, 2009 | 42.69 | 43.82 | 42.19 | 42.68 | 3,143,523 | -0.67(-1.55%) |