Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 53.81 | 53.50 | 53.50 | 53.50 | 1,680,400 | -0.20(-0.37%) |
Dec 30, 2009 | 53.35 | 54.00 | 53.15 | 53.70 | 1,860,929 | +0.30(+0.56%) |
Dec 29, 2009 | 53.37 | 53.56 | 53.09 | 53.40 | 2,019,904 | +0.13(+0.24%) |
Dec 28, 2009 | 52.16 | 53.29 | 52.16 | 53.27 | 2,181,812 | +1.03(+1.97%) |
Dec 24, 2009 | 52.22 | 52.50 | 51.91 | 52.24 | 630,897 | +0.08(+0.15%) |
Dec 23, 2009 | 52.49 | 52.77 | 52.16 | 52.16 | 3,344,998 | -0.16(-0.31%) |
Dec 22, 2009 | 51.23 | 52.63 | 51.02 | 52.32 | 4,175,836 | +1.23(+2.41%) |
Dec 21, 2009 | 50.21 | 51.25 | 50.21 | 51.09 | 3,636,083 | +1.02(+2.04%) |
Dec 18, 2009 | 49.52 | 50.45 | 49.31 | 50.07 | 6,382,727 | +0.62(+1.25%) |
Dec 17, 2009 | 50.00 | 50.07 | 49.10 | 49.45 | 3,977,102 | -0.80(-1.59%) |
Dec 16, 2009 | 49.49 | 50.47 | 49.31 | 50.25 | 4,815,158 | +0.82(+1.66%) |
Dec 15, 2009 | 48.94 | 49.56 | 48.34 | 49.43 | 3,011,465 | +0.56(+1.15%) |
Dec 14, 2009 | 48.75 | 49.25 | 48.75 | 48.87 | 2,715,321 | +0.22(+0.45%) |
Dec 11, 2009 | 48.33 | 48.93 | 48.17 | 48.65 | 2,581,501 | +0.39(+0.81%) |
Dec 10, 2009 | 48.11 | 48.66 | 48.11 | 48.26 | 2,182,772 | +0.09(+0.19%) |
Dec 09, 2009 | 47.90 | 48.26 | 47.55 | 48.17 | 2,942,600 | +0.11(+0.23%) |
Dec 08, 2009 | 47.95 | 48.25 | 47.46 | 48.06 | 2,831,335 | -0.24(-0.50%) |
Dec 07, 2009 | 47.96 | 48.45 | 47.82 | 48.30 | 2,471,551 | +0.12(+0.25%) |
Dec 04, 2009 | 47.63 | 48.30 | 47.52 | 48.18 | 2,882,819 | +0.80(+1.69%) |
Dec 03, 2009 | 47.64 | 47.95 | 47.29 | 47.38 | 2,436,735 | -0.36(-0.75%) |
Dec 02, 2009 | 47.91 | 48.32 | 47.47 | 47.74 | 2,629,779 | -0.10(-0.21%) |
Dec 01, 2009 | 47.10 | 48.00 | 46.94 | 47.84 | 2,296,616 | +0.90(+1.92%) |
Nov 30, 2009 | 47.40 | 47.59 | 46.93 | 46.94 | 3,450,587 | +0.02(+0.04%) |
Nov 27, 2009 | 46.44 | 47.71 | 46.11 | 46.92 | 1,476,173 | -0.53(-1.12%) |
Nov 25, 2009 | 47.26 | 47.70 | 47.18 | 47.45 | 1,482,660 | +0.07(+0.15%) |
Nov 24, 2009 | 47.01 | 47.49 | 46.79 | 47.38 | 3,118,789 | +0.59(+1.26%) |
Nov 23, 2009 | 46.67 | 47.20 | 46.35 | 46.79 | 2,437,556 | +0.41(+0.88%) |
Nov 20, 2009 | 45.60 | 46.52 | 45.56 | 46.38 | 2,829,055 | +0.53(+1.16%) |
Nov 19, 2009 | 46.10 | 46.30 | 45.54 | 45.85 | 3,073,522 | -0.31(-0.67%) |
Nov 18, 2009 | 45.95 | 46.33 | 45.68 | 46.16 | 2,593,719 | +0.11(+0.24%) |
Nov 17, 2009 | 46.23 | 46.41 | 45.88 | 46.05 | 4,285,681 | -0.48(-1.04%) |
Nov 16, 2009 | 46.77 | 46.95 | 46.41 | 46.53 | 5,290,833 | -0.19(-0.41%) |
Nov 13, 2009 | 46.55 | 47.06 | 46.31 | 46.72 | 2,806,803 | +0.22(+0.47%) |
Nov 12, 2009 | 46.36 | 46.80 | 46.10 | 46.50 | 3,910,117 | +0.07(+0.15%) |
Nov 11, 2009 | 45.46 | 46.55 | 45.45 | 46.43 | 3,894,275 | +0.92(+2.02%) |
Nov 10, 2009 | 45.03 | 46.15 | 45.00 | 45.51 | 4,664,603 | +0.10(+0.22%) |
Nov 09, 2009 | 45.64 | 45.76 | 44.91 | 45.41 | 4,801,707 | -0.35(-0.76%) |
Nov 06, 2009 | 44.44 | 46.47 | 44.11 | 45.76 | 8,636,818 | +1.37(+3.09%) |
Nov 05, 2009 | 43.00 | 44.72 | 42.99 | 44.39 | 6,792,057 | +1.59(+3.71%) |
Nov 04, 2009 | 43.31 | 43.31 | 42.68 | 42.80 | 5,209,466 | -0.45(-1.04%) |
Nov 03, 2009 | 42.70 | 43.44 | 42.54 | 43.25 | 4,420,186 | +0.66(+1.55%) |
Nov 02, 2009 | 42.86 | 43.29 | 42.31 | 42.59 | 4,535,278 | +0.46(+1.09%) |
Oct 30, 2009 | 42.85 | 43.41 | 42.10 | 42.13 | 3,532,057 | -0.95(-2.21%) |
Oct 29, 2009 | 43.63 | 43.71 | 41.75 | 43.08 | 5,338,511 | -0.45(-1.03%) |
Oct 28, 2009 | 44.12 | 44.96 | 43.48 | 43.53 | 3,395,666 | -1.02(-2.29%) |
Oct 27, 2009 | 44.28 | 45.11 | 44.25 | 44.55 | 4,669,673 | +0.42(+0.95%) |
Oct 26, 2009 | 43.83 | 44.66 | 43.55 | 44.13 | 4,805,774 | +0.32(+0.73%) |
Oct 23, 2009 | 44.81 | 45.09 | 43.58 | 43.81 | 11,117,078 | -3.42(-7.24%) |
Oct 22, 2009 | 46.38 | 47.59 | 46.30 | 47.23 | 3,652,902 | +0.80(+1.72%) |
Oct 21, 2009 | 47.41 | 47.66 | 46.26 | 46.43 | 6,037,171 | -1.63(-3.39%) |
Oct 20, 2009 | 48.10 | 48.80 | 47.33 | 48.06 | 5,792,256 | -1.33(-2.69%) |
Oct 19, 2009 | 49.36 | 50.01 | 49.03 | 49.39 | 2,310,701 | +0.19(+0.39%) |
Oct 16, 2009 | 49.53 | 49.68 | 48.58 | 49.20 | 3,509,753 | -0.59(-1.18%) |
Oct 15, 2009 | 49.97 | 50.07 | 49.57 | 49.79 | 3,262,015 | -0.25(-0.50%) |
Oct 14, 2009 | 49.14 | 50.28 | 49.14 | 50.04 | 3,237,532 | +1.24(+2.54%) |
Oct 13, 2009 | 48.53 | 48.98 | 48.38 | 48.80 | 1,378,606 | +0.11(+0.23%) |
Oct 12, 2009 | 48.99 | 49.35 | 48.36 | 48.69 | 1,592,290 | -0.32(-0.65%) |
Oct 09, 2009 | 48.93 | 49.05 | 48.41 | 49.01 | 1,560,045 | +0.41(+0.84%) |
Oct 08, 2009 | 49.59 | 49.59 | 48.47 | 48.60 | 1,871,870 | -0.57(-1.16%) |
Oct 07, 2009 | 49.42 | 49.42 | 48.72 | 49.17 | 1,383,355 | +0.15(+0.31%) |
Oct 06, 2009 | 48.68 | 49.46 | 48.35 | 49.02 | 1,967,603 | +0.48(+0.99%) |
Oct 05, 2009 | 48.90 | 48.98 | 48.34 | 48.54 | 2,096,615 | -0.35(-0.72%) |
Oct 02, 2009 | 49.48 | 49.48 | 48.69 | 48.89 | 2,453,411 | -0.45(-0.91%) |