Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.48 | 49.80 | 49.80 | 49.80 | 1,215,300 | -0.76(-1.50%) |
Dec 30, 2009 | 50.48 | 50.87 | 50.06 | 50.56 | 1,644,005 | -0.52(-1.02%) |
Dec 29, 2009 | 52.66 | 52.78 | 50.71 | 51.08 | 1,976,119 | -1.25(-2.39%) |
Dec 28, 2009 | 53.26 | 53.50 | 51.93 | 52.33 | 1,499,983 | -0.33(-0.63%) |
Dec 24, 2009 | 52.92 | 53.28 | 52.26 | 52.66 | 1,226,555 | -0.21(-0.40%) |
Dec 23, 2009 | 49.90 | 53.15 | 49.90 | 52.87 | 3,481,067 | +2.49(+4.94%) |
Dec 22, 2009 | 48.61 | 50.49 | 48.59 | 50.38 | 2,734,597 | +1.96(+4.05%) |
Dec 21, 2009 | 48.07 | 49.15 | 47.81 | 48.42 | 2,960,417 | +0.94(+1.98%) |
Dec 18, 2009 | 46.57 | 47.59 | 46.57 | 47.48 | 3,528,229 | +1.41(+3.06%) |
Dec 17, 2009 | 46.09 | 46.49 | 45.28 | 46.07 | 2,200,742 | -0.83(-1.77%) |
Dec 16, 2009 | 46.56 | 47.36 | 46.02 | 46.90 | 2,252,266 | +0.96(+2.09%) |
Dec 15, 2009 | 44.53 | 46.27 | 44.51 | 45.94 | 2,526,747 | +0.89(+1.98%) |
Dec 14, 2009 | 45.14 | 45.29 | 44.85 | 45.05 | 2,474,485 | +0.96(+2.18%) |
Dec 11, 2009 | 44.98 | 45.27 | 43.75 | 44.09 | 2,484,719 | -0.75(-1.67%) |
Dec 10, 2009 | 44.50 | 45.44 | 44.40 | 44.84 | 1,886,097 | +0.51(+1.15%) |
Dec 09, 2009 | 43.44 | 44.56 | 43.00 | 44.33 | 1,982,975 | +1.10(+2.54%) |
Dec 08, 2009 | 43.07 | 43.86 | 42.50 | 43.23 | 2,843,638 | -0.45(-1.03%) |
Dec 07, 2009 | 43.58 | 44.82 | 43.44 | 43.68 | 2,156,053 | -0.08(-0.18%) |
Dec 04, 2009 | 45.69 | 46.97 | 42.94 | 43.76 | 4,533,310 | -1.18(-2.63%) |
Dec 03, 2009 | 46.36 | 46.66 | 44.89 | 44.94 | 2,198,315 | -1.36(-2.94%) |
Dec 02, 2009 | 47.12 | 47.51 | 45.95 | 46.30 | 2,200,498 | -0.66(-1.41%) |
Dec 01, 2009 | 46.52 | 47.50 | 46.33 | 46.96 | 2,750,401 | +1.04(+2.26%) |
Nov 30, 2009 | 45.60 | 46.66 | 45.31 | 45.92 | 2,525,635 | +0.03(+0.07%) |
Nov 27, 2009 | 45.26 | 46.20 | 44.46 | 45.89 | 1,492,063 | -1.57(-3.31%) |
Nov 25, 2009 | 46.78 | 47.89 | 45.99 | 47.46 | 2,066,403 | +2.14(+4.72%) |
Nov 24, 2009 | 45.05 | 46.55 | 44.86 | 45.32 | 2,765,528 | +0.03(+0.07%) |
Nov 23, 2009 | 47.15 | 48.02 | 44.45 | 45.29 | 4,293,334 | -0.71(-1.54%) |
Nov 20, 2009 | 47.14 | 47.16 | 44.95 | 46.00 | 4,207,921 | -1.55(-3.26%) |
Nov 19, 2009 | 48.34 | 48.91 | 46.96 | 47.55 | 2,795,331 | -1.97(-3.98%) |
Nov 18, 2009 | 50.00 | 50.49 | 48.94 | 49.52 | 2,373,745 | -0.21(-0.42%) |
Nov 17, 2009 | 48.32 | 49.89 | 48.07 | 49.73 | 1,987,936 | +0.92(+1.88%) |
Nov 16, 2009 | 47.48 | 49.54 | 47.47 | 48.81 | 2,469,686 | +1.97(+4.21%) |
Nov 13, 2009 | 47.04 | 47.57 | 46.32 | 46.84 | 2,354,590 | -0.09(-0.19%) |
Nov 12, 2009 | 48.29 | 48.68 | 46.42 | 46.93 | 2,850,517 | -1.62(-3.34%) |
Nov 11, 2009 | 49.11 | 50.21 | 48.38 | 48.55 | 3,542,791 | +0.05(+0.10%) |
Nov 10, 2009 | 47.38 | 48.69 | 47.36 | 48.50 | 3,121,642 | +0.79(+1.66%) |
Nov 09, 2009 | 46.27 | 47.80 | 46.15 | 47.71 | 2,949,367 | +2.25(+4.95%) |
Nov 06, 2009 | 44.97 | 46.60 | 44.50 | 45.46 | 2,078,615 | +0.10(+0.22%) |
Nov 05, 2009 | 44.93 | 46.03 | 44.66 | 45.36 | 2,292,486 | +0.86(+1.93%) |
Nov 04, 2009 | 44.84 | 45.48 | 44.28 | 44.50 | 3,117,906 | +0.31(+0.70%) |
Nov 03, 2009 | 42.55 | 44.93 | 42.18 | 44.19 | 3,213,941 | +0.84(+1.94%) |
Nov 02, 2009 | 43.38 | 44.38 | 42.27 | 43.35 | 4,162,458 | +0.54(+1.26%) |
Oct 30, 2009 | 46.10 | 46.10 | 42.66 | 42.81 | 5,928,738 | -3.00(-6.55%) |
Oct 29, 2009 | 45.00 | 46.39 | 44.76 | 45.81 | 2,812,244 | +2.01(+4.59%) |
Oct 28, 2009 | 45.63 | 45.65 | 43.57 | 43.80 | 4,925,508 | -2.25(-4.89%) |
Oct 27, 2009 | 46.68 | 47.28 | 45.82 | 46.05 | 3,031,790 | -0.38(-0.82%) |
Oct 26, 2009 | 47.61 | 49.69 | 46.25 | 46.43 | 3,576,072 | -0.99(-2.09%) |
Oct 23, 2009 | 47.81 | 48.01 | 47.11 | 47.42 | 3,665,179 | -1.58(-3.22%) |
Oct 22, 2009 | 49.44 | 49.84 | 47.66 | 49.00 | 7,505,143 | -2.08(-4.07%) |
Oct 21, 2009 | 50.45 | 53.04 | 50.17 | 51.08 | 3,853,460 | +0.32(+0.63%) |
Oct 20, 2009 | 49.45 | 50.91 | 49.36 | 50.76 | 2,941,971 | -0.32(-0.63%) |
Oct 19, 2009 | 49.54 | 52.06 | 49.24 | 51.08 | 3,321,185 | +1.43(+2.88%) |
Oct 16, 2009 | 49.96 | 50.58 | 49.21 | 49.65 | 3,447,511 | -1.37(-2.69%) |
Oct 15, 2009 | 50.54 | 51.16 | 49.90 | 51.02 | 2,925,360 | -0.03(-0.06%) |
Oct 14, 2009 | 51.07 | 51.36 | 50.52 | 51.05 | 2,337,815 | +1.00(+2.00%) |
Oct 13, 2009 | 49.67 | 50.34 | 48.26 | 50.05 | 2,691,436 | +0.33(+0.66%) |
Oct 12, 2009 | 50.97 | 51.25 | 49.30 | 49.72 | 2,585,915 | +0.57(+1.16%) |
Oct 09, 2009 | 49.02 | 49.68 | 48.06 | 49.15 | 1,744,623 | -0.36(-0.73%) |
Oct 08, 2009 | 48.00 | 49.96 | 48.00 | 49.51 | 3,413,945 | +2.01(+4.23%) |
Oct 07, 2009 | 47.72 | 48.42 | 46.32 | 47.50 | 3,527,243 | -0.05(-0.11%) |
Oct 06, 2009 | 45.66 | 48.17 | 45.41 | 47.55 | 3,955,044 | +2.03(+4.46%) |
Oct 05, 2009 | 43.63 | 45.84 | 43.50 | 45.52 | 3,448,541 | +2.48(+5.76%) |
Oct 02, 2009 | 42.48 | 44.12 | 42.24 | 43.04 | 2,635,249 | -0.24(-0.55%) |