Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.00 | 46.34 | 46.34 | 46.34 | 62,512 | -0.56(-1.20%) |
Dec 30, 2009 | 46.76 | 46.96 | 46.76 | 46.91 | 79,060 | -0.04(-0.09%) |
Dec 29, 2009 | 46.95 | 47.05 | 46.90 | 46.95 | 88,323 | +0.11(+0.23%) |
Dec 28, 2009 | 46.93 | 46.95 | 46.71 | 46.84 | 67,454 | +0.13(+0.27%) |
Dec 24, 2009 | 46.65 | 46.76 | 46.60 | 46.72 | 19,014 | +0.12(+0.26%) |
Dec 23, 2009 | 46.58 | 46.62 | 46.36 | 46.60 | 93,046 | +0.18(+0.40%) |
Dec 22, 2009 | 46.45 | 46.57 | 46.21 | 46.41 | 113,710 | -1.03(-2.17%) |
Dec 21, 2009 | 47.12 | 47.63 | 47.10 | 47.44 | 71,847 | +0.44(+0.93%) |
Dec 18, 2009 | 47.49 | 47.49 | 46.54 | 47.00 | 182,112 | -0.13(-0.28%) |
Dec 17, 2009 | 47.46 | 47.51 | 47.12 | 47.14 | 58,943 | -0.60(-1.26%) |
Dec 16, 2009 | 47.92 | 48.11 | 47.70 | 47.74 | 32,116 | -0.10(-0.21%) |
Dec 15, 2009 | 47.92 | 47.99 | 47.81 | 47.84 | 48,416 | -0.23(-0.47%) |
Dec 14, 2009 | 48.07 | 48.09 | 47.97 | 48.07 | 66,435 | +0.15(+0.31%) |
Dec 11, 2009 | 47.81 | 48.10 | 47.77 | 47.92 | 46,321 | +0.27(+0.56%) |
Dec 10, 2009 | 47.88 | 47.94 | 47.62 | 47.65 | 48,296 | +0.16(+0.33%) |
Dec 09, 2009 | 47.39 | 47.55 | 47.23 | 47.50 | 44,571 | -0.02(-0.04%) |
Dec 08, 2009 | 47.82 | 47.82 | 47.37 | 47.52 | 55,544 | -0.57(-1.19%) |
Dec 07, 2009 | 48.00 | 48.15 | 47.91 | 48.09 | 48,494 | +0.06(+0.13%) |
Dec 04, 2009 | 48.15 | 48.34 | 47.74 | 48.03 | 44,328 | +0.32(+0.68%) |
Dec 03, 2009 | 48.13 | 48.16 | 47.70 | 47.70 | 40,631 | -0.36(-0.75%) |
Dec 02, 2009 | 48.04 | 48.26 | 48.01 | 48.06 | 69,983 | +0.02(+0.04%) |
Dec 01, 2009 | 47.65 | 48.15 | 47.65 | 48.04 | 53,972 | +0.63(+1.32%) |
Nov 30, 2009 | 47.63 | 47.72 | 47.23 | 47.41 | 44,269 | -0.20(-0.43%) |
Nov 27, 2009 | 47.27 | 47.79 | 45.88 | 47.62 | 59,477 | -0.47(-0.97%) |
Nov 25, 2009 | 48.12 | 48.22 | 48.07 | 48.08 | 43,981 | -0.06(-0.13%) |
Nov 24, 2009 | 48.03 | 48.21 | 47.85 | 48.15 | 64,644 | +0.04(+0.09%) |
Nov 23, 2009 | 48.08 | 48.28 | 47.84 | 48.10 | 65,183 | +0.45(+0.94%) |
Nov 20, 2009 | 47.50 | 47.76 | 47.48 | 47.65 | 54,625 | +0.05(+0.10%) |
Nov 19, 2009 | 47.60 | 47.66 | 47.26 | 47.60 | 63,574 | -0.24(-0.50%) |
Nov 18, 2009 | 47.76 | 47.87 | 47.52 | 47.84 | 70,296 | -0.01(-0.01%) |
Nov 17, 2009 | 47.66 | 47.86 | 47.63 | 47.85 | 177,727 | +0.11(+0.24%) |
Nov 16, 2009 | 47.43 | 47.86 | 47.43 | 47.74 | 191,455 | +0.40(+0.85%) |
Nov 13, 2009 | 47.12 | 47.42 | 46.94 | 47.34 | 146,292 | +0.32(+0.69%) |
Nov 12, 2009 | 47.31 | 47.51 | 46.98 | 47.01 | 82,339 | -0.31(-0.66%) |
Nov 11, 2009 | 47.38 | 47.45 | 47.17 | 47.32 | 170,375 | +0.15(+0.31%) |
Nov 10, 2009 | 47.17 | 47.40 | 47.05 | 47.17 | 112,864 | +0.07(+0.15%) |
Nov 09, 2009 | 46.72 | 47.11 | 46.58 | 47.10 | 52,985 | +0.61(+1.32%) |
Nov 06, 2009 | 46.08 | 46.49 | 46.07 | 46.49 | 40,449 | +0.16(+0.33%) |
Nov 05, 2009 | 45.84 | 46.36 | 45.67 | 46.33 | 60,331 | +0.29(+0.63%) |
Nov 04, 2009 | 46.09 | 46.46 | 45.94 | 46.05 | 68,513 | +0.13(+0.28%) |
Nov 03, 2009 | 45.88 | 46.24 | 45.64 | 45.92 | 97,096 | -0.20(-0.44%) |
Nov 02, 2009 | 45.83 | 46.19 | 45.75 | 46.12 | 55,737 | +0.46(+1.00%) |
Oct 30, 2009 | 46.38 | 46.56 | 45.66 | 45.66 | 119,259 | -0.84(-1.81%) |
Oct 29, 2009 | 46.06 | 46.56 | 45.99 | 46.50 | 69,798 | +0.76(+1.67%) |
Oct 28, 2009 | 45.83 | 46.17 | 45.73 | 45.74 | 92,177 | -0.28(-0.61%) |
Oct 27, 2009 | 46.05 | 46.21 | 45.75 | 46.02 | 129,394 | +0.05(+0.11%) |
Oct 26, 2009 | 46.33 | 46.67 | 45.85 | 45.97 | 80,302 | -0.33(-0.72%) |
Oct 23, 2009 | 46.39 | 46.39 | 46.15 | 46.30 | 60,753 | -0.48(-1.03%) |
Oct 22, 2009 | 46.62 | 46.95 | 46.39 | 46.78 | 45,654 | +0.08(+0.17%) |
Oct 21, 2009 | 47.00 | 47.36 | 46.69 | 46.70 | 249,764 | -0.40(-0.84%) |
Oct 20, 2009 | 46.97 | 47.15 | 46.97 | 47.10 | 247,627 | -0.11(-0.24%) |
Oct 19, 2009 | 46.93 | 47.36 | 46.93 | 47.21 | 34,452 | +0.37(+0.79%) |
Oct 16, 2009 | 46.54 | 47.03 | 46.54 | 46.84 | 65,817 | +0.11(+0.24%) |
Oct 15, 2009 | 46.12 | 46.73 | 46.12 | 46.73 | 48,042 | +0.40(+0.85%) |
Oct 14, 2009 | 46.39 | 46.43 | 46.17 | 46.33 | 55,720 | +0.24(+0.52%) |
Oct 13, 2009 | 46.17 | 46.19 | 45.99 | 46.09 | 63,543 | -0.07(-0.15%) |
Oct 12, 2009 | 46.43 | 46.44 | 46.16 | 46.17 | 18,049 | +0.01(+0.03%) |
Oct 09, 2009 | 46.05 | 46.18 | 45.94 | 46.15 | 34,189 | +0.11(+0.25%) |
Oct 08, 2009 | 46.09 | 46.10 | 45.78 | 46.04 | 53,091 | +0.27(+0.59%) |
Oct 07, 2009 | 45.60 | 45.78 | 45.56 | 45.77 | 41,162 | +0.15(+0.34%) |
Oct 06, 2009 | 45.34 | 45.70 | 45.34 | 45.61 | 78,811 | +0.44(+0.97%) |
Oct 05, 2009 | 45.13 | 45.22 | 44.73 | 45.18 | 81,713 | +0.11(+0.25%) |
Oct 02, 2009 | 44.61 | 45.18 | 44.61 | 45.06 | 59,107 | +0.18(+0.41%) |