Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.55 | 55.68 | 55.68 | 55.68 | 2,746,800 | -0.74(-1.31%) |
Dec 30, 2009 | 56.13 | 56.72 | 56.05 | 56.42 | 1,168,543 | +0.30(+0.53%) |
Dec 29, 2009 | 56.73 | 56.79 | 56.10 | 56.12 | 1,717,753 | -0.62(-1.09%) |
Dec 28, 2009 | 56.60 | 56.79 | 56.40 | 56.74 | 1,468,578 | +0.36(+0.64%) |
Dec 24, 2009 | 56.60 | 56.95 | 56.09 | 56.38 | 787,834 | -0.42(-0.74%) |
Dec 23, 2009 | 56.41 | 57.14 | 56.38 | 56.80 | 2,185,642 | +0.51(+0.91%) |
Dec 22, 2009 | 55.98 | 56.51 | 55.71 | 56.29 | 3,154,050 | +0.20(+0.36%) |
Dec 21, 2009 | 56.28 | 56.60 | 55.92 | 56.09 | 3,747,189 | +0.14(+0.25%) |
Dec 18, 2009 | 54.36 | 56.16 | 54.02 | 55.95 | 14,044,707 | +5.33(+10.53%) |
Dec 17, 2009 | 51.62 | 51.77 | 50.59 | 50.62 | 3,824,509 | -1.16(-2.24%) |
Dec 16, 2009 | 52.95 | 53.25 | 51.61 | 51.78 | 4,370,485 | -1.09(-2.06%) |
Dec 15, 2009 | 53.78 | 53.99 | 52.50 | 52.87 | 3,854,057 | -1.01(-1.87%) |
Dec 14, 2009 | 53.99 | 54.18 | 52.81 | 53.88 | 3,568,431 | +1.12(+2.12%) |
Dec 11, 2009 | 53.45 | 53.58 | 52.36 | 52.76 | 4,108,609 | -0.63(-1.18%) |
Dec 10, 2009 | 54.19 | 54.24 | 53.05 | 53.39 | 4,240,632 | -0.34(-0.63%) |
Dec 09, 2009 | 54.00 | 54.00 | 52.75 | 53.73 | 4,360,362 | -0.59(-1.09%) |
Dec 08, 2009 | 53.03 | 54.64 | 53.00 | 54.32 | 9,962,480 | -1.21(-2.18%) |
Dec 07, 2009 | 56.16 | 57.07 | 54.55 | 55.53 | 11,085,483 | -0.44(-0.79%) |
Dec 04, 2009 | 57.17 | 57.49 | 55.15 | 55.97 | 4,347,886 | -0.56(-0.99%) |
Dec 03, 2009 | 57.50 | 57.79 | 56.35 | 56.53 | 3,230,107 | -0.79(-1.38%) |
Dec 02, 2009 | 56.50 | 57.33 | 56.25 | 57.32 | 3,877,064 | +1.02(+1.81%) |
Dec 01, 2009 | 56.02 | 56.50 | 55.70 | 56.30 | 3,718,839 | +0.85(+1.53%) |
Nov 30, 2009 | 54.81 | 55.55 | 54.62 | 55.45 | 3,345,030 | +0.48(+0.87%) |
Nov 27, 2009 | 53.93 | 55.68 | 53.72 | 54.97 | 1,325,760 | -0.78(-1.40%) |
Nov 25, 2009 | 55.28 | 55.80 | 55.17 | 55.75 | 2,181,273 | +0.38(+0.69%) |
Nov 24, 2009 | 55.70 | 55.80 | 54.89 | 55.37 | 2,949,451 | -0.28(-0.50%) |
Nov 23, 2009 | 55.32 | 55.87 | 54.98 | 55.65 | 2,951,221 | +0.74(+1.35%) |
Nov 20, 2009 | 54.67 | 55.12 | 54.28 | 54.91 | 3,146,572 | +0.36(+0.66%) |
Nov 19, 2009 | 55.00 | 55.19 | 54.31 | 54.55 | 2,886,912 | -0.72(-1.30%) |
Nov 18, 2009 | 55.24 | 55.37 | 54.67 | 55.27 | 3,027,944 | +0.02(+0.04%) |
Nov 17, 2009 | 53.65 | 55.63 | 53.53 | 55.25 | 4,256,156 | +1.24(+2.30%) |
Nov 16, 2009 | 53.50 | 54.14 | 53.25 | 54.01 | 2,198,295 | +0.53(+0.99%) |
Nov 13, 2009 | 53.73 | 54.06 | 53.08 | 53.48 | 1,751,566 | -0.25(-0.47%) |
Nov 12, 2009 | 53.96 | 54.12 | 53.25 | 53.73 | 1,846,740 | -0.13(-0.24%) |
Nov 11, 2009 | 54.60 | 54.89 | 53.23 | 53.86 | 2,313,337 | +0.21(+0.39%) |
Nov 10, 2009 | 54.22 | 54.84 | 53.23 | 53.65 | 5,560,073 | -0.49(-0.91%) |
Nov 09, 2009 | 52.77 | 54.17 | 52.48 | 54.14 | 5,488,810 | +1.09(+2.05%) |
Nov 06, 2009 | 51.67 | 53.26 | 51.55 | 53.05 | 3,220,929 | +1.22(+2.35%) |
Nov 05, 2009 | 51.99 | 52.14 | 51.06 | 51.83 | 3,009,522 | +0.94(+1.85%) |
Nov 04, 2009 | 51.19 | 51.62 | 50.66 | 50.89 | 3,707,004 | +0.19(+0.37%) |
Nov 03, 2009 | 49.91 | 50.83 | 49.77 | 50.70 | 3,276,183 | +0.49(+0.98%) |
Nov 02, 2009 | 51.06 | 51.96 | 49.74 | 50.21 | 4,572,454 | -0.84(-1.65%) |
Oct 30, 2009 | 51.09 | 52.33 | 50.85 | 51.05 | 4,850,858 | -0.22(-0.43%) |
Oct 29, 2009 | 50.49 | 51.63 | 50.09 | 51.27 | 3,329,582 | +0.82(+1.63%) |
Oct 28, 2009 | 51.62 | 51.99 | 50.33 | 50.45 | 3,139,304 | -1.34(-2.59%) |
Oct 27, 2009 | 52.68 | 53.15 | 51.35 | 51.79 | 5,007,658 | -0.83(-1.58%) |
Oct 26, 2009 | 54.38 | 55.04 | 51.51 | 52.62 | 7,003,506 | -1.59(-2.93%) |
Oct 23, 2009 | 54.35 | 56.74 | 54.02 | 54.21 | 4,304,684 | -1.70(-3.04%) |
Oct 22, 2009 | 56.46 | 57.45 | 55.00 | 55.91 | 8,011,900 | +1.33(+2.44%) |
Oct 21, 2009 | 55.64 | 55.64 | 54.28 | 54.58 | 4,349,174 | -1.13(-2.03%) |
Oct 20, 2009 | 55.79 | 56.63 | 55.50 | 55.71 | 2,926,551 | -0.85(-1.50%) |
Oct 19, 2009 | 56.57 | 56.91 | 55.93 | 56.56 | 2,763,342 | +0.14(+0.25%) |
Oct 16, 2009 | 56.35 | 56.97 | 55.75 | 56.42 | 3,444,490 | -0.05(-0.09%) |
Oct 15, 2009 | 55.11 | 56.50 | 54.80 | 56.47 | 3,255,115 | +1.13(+2.04%) |
Oct 14, 2009 | 54.79 | 55.49 | 54.62 | 55.34 | 2,223,100 | +0.79(+1.45%) |
Oct 13, 2009 | 54.94 | 55.57 | 54.26 | 54.55 | 2,908,494 | -0.57(-1.03%) |
Oct 12, 2009 | 55.34 | 55.44 | 54.50 | 55.12 | 2,072,538 | +0.34(+0.62%) |
Oct 09, 2009 | 54.57 | 55.23 | 54.17 | 54.78 | 1,715,001 | +0.24(+0.44%) |
Oct 08, 2009 | 54.36 | 55.16 | 54.25 | 54.54 | 3,786,493 | +0.85(+1.58%) |
Oct 07, 2009 | 53.85 | 54.09 | 53.21 | 53.69 | 2,162,546 | -0.35(-0.65%) |
Oct 06, 2009 | 53.42 | 54.79 | 53.24 | 54.04 | 3,266,203 | +0.62(+1.16%) |
Oct 05, 2009 | 53.59 | 54.02 | 53.11 | 53.42 | 3,195,956 | -0.58(-1.07%) |
Oct 02, 2009 | 54.43 | 55.00 | 53.95 | 54.00 | 2,512,971 | -0.99(-1.80%) |