Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.34 | 45.22 | 45.22 | 45.22 | 618,616 | -0.11(-0.25%) |
Dec 30, 2009 | 45.31 | 45.42 | 45.24 | 45.33 | 686,750 | +0.11(+0.25%) |
Dec 29, 2009 | 45.34 | 45.36 | 45.19 | 45.22 | 673,786 | -0.44(-0.97%) |
Dec 28, 2009 | 45.90 | 45.90 | 45.50 | 45.66 | 1,679,805 | -0.19(-0.41%) |
Dec 24, 2009 | 45.56 | 45.88 | 45.56 | 45.85 | 482,592 | +0.31(+0.69%) |
Dec 23, 2009 | 45.50 | 45.56 | 45.41 | 45.54 | 771,210 | +0.13(+0.28%) |
Dec 22, 2009 | 45.45 | 45.49 | 45.40 | 45.41 | 749,548 | -0.03(-0.08%) |
Dec 21, 2009 | 45.30 | 45.50 | 45.30 | 45.44 | 928,944 | +0.12(+0.26%) |
Dec 18, 2009 | 45.30 | 45.43 | 45.22 | 45.33 | 619,270 | +0.07(+0.15%) |
Dec 17, 2009 | 45.50 | 45.50 | 45.23 | 45.26 | 1,208,939 | -0.23(-0.51%) |
Dec 16, 2009 | 45.43 | 45.57 | 45.36 | 45.49 | 732,080 | +0.14(+0.31%) |
Dec 15, 2009 | 45.38 | 45.44 | 45.27 | 45.35 | 1,219,620 | -0.09(-0.21%) |
Dec 14, 2009 | 45.27 | 45.44 | 45.21 | 45.44 | 1,554,927 | +0.44(+0.98%) |
Dec 11, 2009 | 45.00 | 45.10 | 44.92 | 45.00 | 1,702,085 | +0.09(+0.21%) |
Dec 10, 2009 | 44.84 | 44.94 | 44.80 | 44.91 | 1,834,896 | +0.09(+0.21%) |
Dec 09, 2009 | 44.73 | 44.84 | 44.68 | 44.81 | 1,080,779 | +0.14(+0.31%) |
Dec 08, 2009 | 44.57 | 44.67 | 44.56 | 44.67 | 968,457 | +0.04(+0.08%) |
Dec 07, 2009 | 44.56 | 44.64 | 44.49 | 44.64 | 548,616 | +0.06(+0.13%) |
Dec 04, 2009 | 44.70 | 44.70 | 44.50 | 44.58 | 1,080,604 | +0.22(+0.50%) |
Dec 03, 2009 | 44.23 | 44.47 | 44.20 | 44.36 | 1,194,157 | +0.21(+0.47%) |
Dec 02, 2009 | 44.23 | 44.27 | 44.09 | 44.15 | 961,840 | -0.03(-0.08%) |
Dec 01, 2009 | 44.09 | 44.24 | 43.99 | 44.18 | 1,404,860 | -0.26(-0.58%) |
Nov 30, 2009 | 44.20 | 44.52 | 44.20 | 44.44 | 1,240,580 | +0.16(+0.37%) |
Nov 27, 2009 | 44.16 | 44.38 | 43.95 | 44.28 | 803,325 | -0.24(-0.55%) |
Nov 25, 2009 | 44.38 | 44.52 | 44.34 | 44.52 | 594,109 | +0.19(+0.42%) |
Nov 24, 2009 | 44.45 | 44.45 | 44.32 | 44.34 | 804,700 | -0.06(-0.13%) |
Nov 23, 2009 | 44.53 | 44.53 | 44.32 | 44.39 | 1,334,114 | +0.05(+0.11%) |
Nov 20, 2009 | 44.38 | 44.47 | 44.32 | 44.35 | 849,353 | -0.02(-0.05%) |
Nov 19, 2009 | 44.42 | 44.49 | 44.30 | 44.37 | 1,000,341 | -0.08(-0.18%) |
Nov 18, 2009 | 44.56 | 44.56 | 44.38 | 44.45 | 1,086,649 | -0.05(-0.10%) |
Nov 17, 2009 | 44.51 | 44.52 | 44.42 | 44.50 | 576,283 | +0.14(+0.32%) |
Nov 16, 2009 | 44.43 | 44.52 | 44.35 | 44.36 | 1,197,889 | +0.02(+0.05%) |
Nov 13, 2009 | 44.28 | 44.43 | 44.21 | 44.34 | 978,339 | +0.08(+0.18%) |
Nov 12, 2009 | 44.42 | 44.43 | 44.25 | 44.25 | 1,089,602 | -0.19(-0.42%) |
Nov 11, 2009 | 44.38 | 44.51 | 44.31 | 44.44 | 908,500 | +0.17(+0.39%) |
Nov 10, 2009 | 44.41 | 44.42 | 44.16 | 44.27 | 870,934 | -0.13(-0.29%) |
Nov 09, 2009 | 44.34 | 44.43 | 43.93 | 44.39 | 679,153 | +0.26(+0.58%) |
Nov 06, 2009 | 44.03 | 44.16 | 43.88 | 44.14 | 507,777 | +0.15(+0.34%) |
Nov 05, 2009 | 44.09 | 44.13 | 43.82 | 43.99 | 651,920 | +0.03(+0.08%) |
Nov 04, 2009 | 44.18 | 44.23 | 43.81 | 43.95 | 772,438 | -0.08(-0.19%) |
Nov 03, 2009 | 43.80 | 44.04 | 43.73 | 44.03 | 620,182 | +0.05(+0.11%) |
Nov 02, 2009 | 44.04 | 44.25 | 43.68 | 43.99 | 1,228,141 | -0.28(-0.63%) |
Oct 30, 2009 | 44.45 | 44.61 | 43.71 | 44.27 | 1,399,154 | -0.23(-0.52%) |
Oct 29, 2009 | 44.08 | 44.68 | 43.99 | 44.50 | 1,189,485 | +0.40(+0.90%) |
Oct 28, 2009 | 44.74 | 44.75 | 43.82 | 44.10 | 1,934,611 | -0.61(-1.36%) |
Oct 27, 2009 | 45.02 | 45.07 | 44.63 | 44.71 | 915,139 | -0.20(-0.44%) |
Oct 26, 2009 | 45.16 | 45.22 | 44.91 | 44.91 | 831,474 | -0.14(-0.31%) |
Oct 23, 2009 | 45.08 | 45.13 | 44.98 | 45.05 | 795,280 | -0.03(-0.08%) |
Oct 22, 2009 | 45.00 | 45.09 | 44.87 | 45.08 | 695,732 | +0.12(+0.26%) |
Oct 21, 2009 | 44.92 | 45.03 | 44.82 | 44.96 | 754,166 | +0.15(+0.34%) |
Oct 20, 2009 | 44.73 | 44.85 | 44.66 | 44.81 | 839,006 | +0.05(+0.10%) |
Oct 19, 2009 | 44.58 | 44.77 | 44.52 | 44.77 | 705,388 | +0.27(+0.60%) |
Oct 16, 2009 | 44.58 | 44.61 | 44.35 | 44.50 | 713,301 | -0.05(-0.10%) |
Oct 15, 2009 | 44.56 | 44.62 | 44.41 | 44.54 | 749,718 | +0.01(+0.03%) |
Oct 14, 2009 | 44.50 | 44.56 | 44.26 | 44.53 | 951,796 | +0.23(+0.53%) |
Oct 13, 2009 | 44.42 | 44.42 | 44.10 | 44.30 | 435,664 | -0.01(-0.03%) |
Oct 12, 2009 | 44.34 | 44.41 | 44.20 | 44.31 | 576,014 | +0.08(+0.18%) |
Oct 09, 2009 | 44.16 | 44.35 | 44.10 | 44.23 | 691,066 | +0.07(+0.16%) |
Oct 08, 2009 | 44.14 | 44.30 | 44.04 | 44.16 | 894,235 | +0.07(+0.16%) |
Oct 07, 2009 | 43.96 | 44.17 | 43.94 | 44.09 | 642,830 | +0.07(+0.16%) |
Oct 06, 2009 | 44.04 | 44.22 | 43.94 | 44.02 | 1,234,320 | +0.09(+0.21%) |
Oct 05, 2009 | 43.46 | 43.93 | 43.33 | 43.93 | 646,909 | +0.48(+1.10%) |
Oct 02, 2009 | 42.90 | 43.46 | 42.24 | 43.45 | 2,117,076 | +0.05(+0.11%) |