Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.35 | 46.75 | 46.75 | 46.75 | 656,230 | -0.70(-1.48%) |
Dec 30, 2009 | 47.66 | 47.77 | 47.23 | 47.45 | 473,693 | -0.25(-0.52%) |
Dec 29, 2009 | 47.60 | 47.94 | 47.60 | 47.70 | 547,170 | +0.05(+0.11%) |
Dec 28, 2009 | 47.65 | 47.77 | 47.41 | 47.65 | 636,325 | -0.03(-0.07%) |
Dec 24, 2009 | 47.50 | 47.69 | 47.43 | 47.68 | 248,005 | +0.18(+0.37%) |
Dec 23, 2009 | 47.51 | 47.98 | 47.49 | 47.50 | 737,413 | -0.08(-0.16%) |
Dec 22, 2009 | 47.74 | 48.09 | 47.41 | 47.58 | 1,039,451 | -0.15(-0.32%) |
Dec 21, 2009 | 47.49 | 47.94 | 47.48 | 47.73 | 882,115 | +0.56(+1.18%) |
Dec 18, 2009 | 47.33 | 47.49 | 46.81 | 47.18 | 1,816,642 | +0.04(+0.08%) |
Dec 17, 2009 | 47.67 | 47.75 | 47.03 | 47.14 | 1,174,924 | -0.77(-1.62%) |
Dec 16, 2009 | 48.25 | 48.65 | 47.68 | 47.91 | 1,219,629 | -0.15(-0.31%) |
Dec 15, 2009 | 47.59 | 48.33 | 47.39 | 48.06 | 1,319,855 | +0.49(+1.03%) |
Dec 14, 2009 | 47.67 | 47.70 | 47.32 | 47.57 | 1,645,468 | +0.78(+1.67%) |
Dec 11, 2009 | 45.88 | 46.91 | 45.88 | 46.79 | 2,017,173 | +0.91(+1.97%) |
Dec 10, 2009 | 45.69 | 46.06 | 45.69 | 45.88 | 1,293,140 | +0.36(+0.80%) |
Dec 09, 2009 | 45.66 | 45.87 | 45.40 | 45.52 | 1,010,390 | -0.07(-0.15%) |
Dec 08, 2009 | 45.35 | 45.97 | 45.21 | 45.59 | 1,030,974 | -0.12(-0.25%) |
Dec 07, 2009 | 45.02 | 45.94 | 44.95 | 45.71 | 1,151,680 | +0.61(+1.36%) |
Dec 04, 2009 | 45.05 | 45.74 | 44.88 | 45.09 | 1,131,696 | +0.38(+0.85%) |
Dec 03, 2009 | 45.24 | 45.51 | 44.64 | 44.71 | 1,078,653 | -0.68(-1.50%) |
Dec 02, 2009 | 45.22 | 45.68 | 45.22 | 45.40 | 1,128,531 | +0.05(+0.12%) |
Dec 01, 2009 | 45.32 | 45.67 | 45.15 | 45.34 | 1,459,539 | +0.48(+1.07%) |
Nov 30, 2009 | 45.00 | 45.26 | 44.68 | 44.86 | 1,361,912 | -0.26(-0.57%) |
Nov 27, 2009 | 44.98 | 45.39 | 44.61 | 45.12 | 428,714 | -0.60(-1.30%) |
Nov 25, 2009 | 45.68 | 45.76 | 45.43 | 45.71 | 738,040 | +0.15(+0.32%) |
Nov 24, 2009 | 45.33 | 45.74 | 45.22 | 45.57 | 1,184,798 | +0.05(+0.10%) |
Nov 23, 2009 | 45.28 | 45.55 | 45.06 | 45.52 | 1,502,943 | +0.50(+1.10%) |
Nov 20, 2009 | 44.95 | 45.27 | 44.87 | 45.02 | 1,720,236 | +0.02(+0.03%) |
Nov 19, 2009 | 45.16 | 45.16 | 44.52 | 45.01 | 1,414,696 | -0.27(-0.60%) |
Nov 18, 2009 | 45.63 | 45.79 | 45.25 | 45.28 | 1,153,445 | -0.46(-1.00%) |
Nov 17, 2009 | 45.99 | 45.99 | 45.37 | 45.74 | 1,331,053 | -0.27(-0.59%) |
Nov 16, 2009 | 45.58 | 46.12 | 45.40 | 46.01 | 1,295,988 | +0.60(+1.33%) |
Nov 13, 2009 | 45.23 | 45.59 | 45.07 | 45.40 | 1,539,851 | +0.37(+0.83%) |
Nov 12, 2009 | 44.83 | 45.57 | 44.33 | 45.03 | 1,546,863 | +0.02(+0.03%) |
Nov 11, 2009 | 45.47 | 45.50 | 44.76 | 45.02 | 1,600,636 | -0.31(-0.68%) |
Nov 10, 2009 | 45.25 | 45.69 | 45.15 | 45.33 | 1,287,806 | -0.12(-0.26%) |
Nov 09, 2009 | 44.99 | 45.50 | 44.75 | 45.44 | 1,825,725 | +0.66(+1.47%) |
Nov 06, 2009 | 44.60 | 44.85 | 44.33 | 44.78 | 1,525,485 | +0.19(+0.42%) |
Nov 05, 2009 | 43.86 | 44.60 | 43.86 | 44.60 | 1,143,604 | +0.78(+1.78%) |
Nov 04, 2009 | 43.87 | 44.33 | 43.75 | 43.82 | 1,892,876 | -0.02(-0.04%) |
Nov 03, 2009 | 43.45 | 43.83 | 43.28 | 43.83 | 1,857,725 | +0.37(+0.86%) |
Nov 02, 2009 | 43.48 | 43.78 | 43.06 | 43.46 | 1,820,661 | +0.15(+0.36%) |
Oct 30, 2009 | 43.85 | 44.06 | 43.03 | 43.30 | 1,789,759 | -0.68(-1.55%) |
Oct 29, 2009 | 43.44 | 43.99 | 43.30 | 43.99 | 2,281,583 | +0.70(+1.63%) |
Oct 28, 2009 | 43.34 | 43.71 | 43.22 | 43.28 | 2,220,738 | -0.19(-0.45%) |
Oct 27, 2009 | 43.37 | 43.97 | 43.13 | 43.48 | 1,204,436 | +0.13(+0.30%) |
Oct 26, 2009 | 43.71 | 44.19 | 43.20 | 43.34 | 1,176,189 | -0.26(-0.60%) |
Oct 23, 2009 | 43.53 | 43.72 | 43.35 | 43.61 | 1,456,781 | -0.41(-0.93%) |
Oct 22, 2009 | 43.51 | 44.13 | 43.23 | 44.02 | 2,684,964 | +0.46(+1.07%) |
Oct 21, 2009 | 43.96 | 44.28 | 43.34 | 43.55 | 2,828,048 | -0.29(-0.67%) |
Oct 20, 2009 | 43.26 | 43.93 | 43.20 | 43.85 | 3,251,238 | -0.06(-0.14%) |
Oct 19, 2009 | 42.79 | 44.08 | 42.78 | 43.91 | 2,541,845 | +1.20(+2.81%) |
Oct 16, 2009 | 42.45 | 42.89 | 42.20 | 42.71 | 1,789,026 | -0.34(-0.79%) |
Oct 15, 2009 | 42.78 | 43.07 | 42.45 | 43.05 | 1,654,823 | +0.12(+0.29%) |
Oct 14, 2009 | 42.26 | 43.03 | 41.96 | 42.93 | 1,442,700 | +0.89(+2.12%) |
Oct 13, 2009 | 42.20 | 42.39 | 41.76 | 42.04 | 1,213,054 | -0.25(-0.59%) |
Oct 12, 2009 | 42.45 | 42.58 | 42.16 | 42.28 | 1,394,517 | -0.25(-0.58%) |
Oct 09, 2009 | 41.88 | 42.53 | 41.84 | 42.53 | 1,290,189 | +0.77(+1.85%) |
Oct 08, 2009 | 41.40 | 41.97 | 41.20 | 41.76 | 1,537,296 | +0.46(+1.11%) |
Oct 07, 2009 | 40.87 | 41.36 | 40.79 | 41.30 | 1,255,579 | +0.29(+0.70%) |
Oct 06, 2009 | 40.76 | 41.22 | 40.39 | 41.01 | 1,260,398 | +0.34(+0.84%) |
Oct 05, 2009 | 40.37 | 40.71 | 39.98 | 40.67 | 1,756,232 | +0.35(+0.86%) |
Oct 02, 2009 | 39.94 | 40.55 | 39.64 | 40.32 | 1,809,506 | +0.30(+0.75%) |