Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.46 | 49.41 | 49.41 | 49.41 | 20,219 | -0.04(-0.09%) |
Dec 30, 2009 | 49.45 | 49.51 | 49.20 | 49.46 | 23,174 | +0.02(+0.04%) |
Dec 29, 2009 | 49.80 | 49.81 | 49.44 | 49.44 | 33,050 | -0.20(-0.40%) |
Dec 28, 2009 | 49.87 | 49.87 | 49.58 | 49.63 | 82,156 | -0.13(-0.27%) |
Dec 24, 2009 | 49.79 | 49.79 | 49.60 | 49.77 | 9,229 | +0.01(+0.03%) |
Dec 23, 2009 | 49.68 | 49.75 | 49.56 | 49.75 | 18,718 | +0.35(+0.70%) |
Dec 22, 2009 | 49.74 | 49.74 | 49.31 | 49.41 | 89,516 | -0.30(-0.60%) |
Dec 21, 2009 | 50.05 | 50.05 | 49.70 | 49.71 | 25,986 | -0.40(-0.79%) |
Dec 18, 2009 | 50.13 | 50.14 | 49.89 | 50.10 | 15,433 | +0.08(+0.16%) |
Dec 17, 2009 | 50.24 | 50.24 | 49.90 | 50.02 | 19,629 | -0.57(-1.12%) |
Dec 16, 2009 | 50.62 | 50.83 | 50.47 | 50.59 | 33,740 | +0.22(+0.43%) |
Dec 15, 2009 | 50.55 | 50.55 | 50.21 | 50.37 | 18,340 | -0.56(-1.11%) |
Dec 14, 2009 | 50.80 | 50.96 | 50.75 | 50.93 | 31,533 | +0.25(+0.49%) |
Dec 11, 2009 | 50.90 | 50.90 | 50.55 | 50.69 | 74,256 | -0.35(-0.69%) |
Dec 10, 2009 | 51.28 | 51.28 | 51.04 | 51.04 | 26,657 | -0.26(-0.51%) |
Dec 09, 2009 | 51.11 | 51.32 | 51.06 | 51.30 | 18,691 | +0.23(+0.44%) |
Dec 08, 2009 | 51.45 | 51.45 | 51.07 | 51.07 | 22,261 | -0.32(-0.63%) |
Dec 07, 2009 | 51.23 | 51.52 | 51.14 | 51.40 | 30,699 | +0.14(+0.27%) |
Dec 04, 2009 | 51.62 | 51.62 | 51.09 | 51.26 | 23,610 | -0.98(-1.87%) |
Dec 03, 2009 | 52.16 | 52.24 | 52.12 | 52.23 | 20,994 | -0.18(-0.34%) |
Dec 02, 2009 | 52.50 | 52.50 | 52.23 | 52.41 | 34,414 | -0.19(-0.36%) |
Dec 01, 2009 | 52.55 | 52.60 | 52.47 | 52.60 | 27,608 | +0.17(+0.33%) |
Nov 30, 2009 | 52.28 | 52.44 | 52.28 | 52.43 | 8,906 | +0.31(+0.60%) |
Nov 27, 2009 | 52.04 | 52.24 | 51.88 | 52.12 | 8,145 | -0.24(-0.45%) |
Nov 25, 2009 | 52.15 | 52.39 | 52.08 | 52.35 | 73,190 | +0.57(+1.09%) |
Nov 24, 2009 | 51.80 | 51.93 | 51.72 | 51.79 | 186,148 | +0.16(+0.31%) |
Nov 23, 2009 | 51.90 | 51.90 | 51.61 | 51.63 | 93,926 | +0.06(+0.11%) |
Nov 20, 2009 | 51.44 | 51.57 | 51.26 | 51.57 | 17,801 | +0.08(+0.16%) |
Nov 19, 2009 | 51.71 | 51.71 | 51.44 | 51.49 | 77,828 | -0.33(-0.64%) |
Nov 18, 2009 | 51.73 | 51.82 | 51.60 | 51.82 | 105,797 | +0.27(+0.52%) |
Nov 17, 2009 | 51.62 | 51.63 | 51.36 | 51.55 | 42,741 | -0.04(-0.08%) |
Nov 16, 2009 | 51.51 | 51.74 | 51.48 | 51.60 | 21,334 | +0.34(+0.66%) |
Nov 13, 2009 | 51.10 | 51.63 | 51.18 | 51.26 | 129,868 | +0.16(+0.31%) |
Nov 12, 2009 | 51.42 | 51.42 | 51.10 | 51.10 | 18,607 | -0.52(-1.00%) |
Nov 11, 2009 | 51.55 | 51.78 | 51.40 | 51.62 | 126,890 | -0.12(-0.24%) |
Nov 10, 2009 | 51.57 | 51.75 | 51.40 | 51.75 | 90,266 | +0.23(+0.45%) |
Nov 09, 2009 | 51.53 | 51.63 | 51.32 | 51.52 | 140,805 | +0.27(+0.54%) |
Nov 06, 2009 | 51.11 | 51.30 | 50.87 | 51.24 | 131,938 | +0.19(+0.37%) |
Nov 05, 2009 | 51.23 | 51.27 | 51.04 | 51.05 | 29,130 | -0.07(-0.14%) |
Nov 04, 2009 | 51.08 | 51.36 | 50.97 | 51.12 | 69,643 | +0.22(+0.42%) |
Nov 03, 2009 | 51.20 | 51.20 | 50.90 | 50.91 | 47,081 | -0.39(-0.76%) |
Nov 02, 2009 | 51.53 | 51.53 | 51.03 | 51.29 | 38,472 | +0.14(+0.27%) |
Oct 30, 2009 | 51.21 | 51.40 | 51.14 | 51.16 | 38,084 | -0.01(-0.02%) |
Oct 29, 2009 | 51.35 | 51.35 | 51.04 | 51.16 | 23,372 | -0.17(-0.33%) |
Oct 28, 2009 | 51.24 | 51.47 | 51.04 | 51.33 | 26,905 | +0.19(+0.37%) |
Oct 27, 2009 | 51.37 | 51.37 | 51.10 | 51.15 | 17,102 | -0.16(-0.31%) |
Oct 26, 2009 | 51.69 | 51.69 | 51.17 | 51.30 | 41,276 | -0.41(-0.79%) |
Oct 23, 2009 | 51.80 | 51.81 | 51.58 | 51.71 | 12,763 | -0.28(-0.54%) |
Oct 22, 2009 | 51.73 | 51.99 | 51.73 | 51.99 | 26,449 | +0.06(+0.11%) |
Oct 21, 2009 | 51.80 | 52.01 | 51.76 | 51.94 | 16,677 | +0.05(+0.09%) |
Oct 20, 2009 | 51.84 | 52.04 | 51.78 | 51.89 | 47,552 | -0.01(-0.02%) |
Oct 19, 2009 | 51.76 | 51.90 | 51.71 | 51.90 | 13,971 | +0.22(+0.43%) |
Oct 16, 2009 | 51.61 | 51.75 | 51.55 | 51.68 | 16,304 | -0.12(-0.23%) |
Oct 15, 2009 | 51.75 | 51.94 | 51.72 | 51.80 | 17,390 | -0.27(-0.53%) |
Oct 14, 2009 | 52.02 | 52.07 | 51.87 | 52.07 | 10,192 | +0.18(+0.35%) |
Oct 13, 2009 | 51.92 | 51.92 | 51.84 | 51.89 | 37,653 | +0.07(+0.14%) |
Oct 12, 2009 | 51.74 | 51.82 | 51.66 | 51.82 | 18,340 | +0.26(+0.51%) |
Oct 09, 2009 | 51.78 | 51.78 | 51.42 | 51.55 | 25,465 | -0.60(-1.16%) |
Oct 08, 2009 | 52.03 | 52.20 | 51.97 | 52.16 | 26,693 | +0.28(+0.55%) |
Oct 07, 2009 | 51.61 | 51.87 | 51.61 | 51.87 | 20,688 | +0.06(+0.12%) |
Oct 06, 2009 | 51.75 | 51.95 | 51.73 | 51.81 | 9,709 | +0.22(+0.42%) |
Oct 05, 2009 | 51.44 | 51.60 | 51.41 | 51.60 | 22,453 | +0.22(+0.43%) |
Oct 02, 2009 | 51.25 | 51.59 | 51.25 | 51.38 | 17,165 | +0.35(+0.68%) |