Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.39 | 47.79 | 47.79 | 47.79 | 2,229,491 | -0.49(-1.01%) |
Dec 30, 2009 | 48.39 | 48.89 | 48.09 | 48.28 | 2,639,057 | -0.34(-0.70%) |
Dec 29, 2009 | 48.18 | 48.97 | 48.18 | 48.62 | 3,632,502 | +0.61(+1.27%) |
Dec 28, 2009 | 47.64 | 48.06 | 47.42 | 48.01 | 2,636,206 | +0.37(+0.79%) |
Dec 24, 2009 | 47.95 | 48.01 | 47.54 | 47.64 | 1,306,757 | -0.08(-0.16%) |
Dec 23, 2009 | 48.16 | 48.25 | 47.66 | 47.71 | 3,486,055 | -0.27(-0.56%) |
Dec 22, 2009 | 48.25 | 48.76 | 47.83 | 47.98 | 3,071,170 | -0.39(-0.81%) |
Dec 21, 2009 | 48.45 | 49.10 | 48.32 | 48.37 | 4,033,913 | -0.04(-0.09%) |
Dec 18, 2009 | 48.45 | 48.58 | 48.06 | 48.42 | 5,157,359 | +0.16(+0.34%) |
Dec 17, 2009 | 48.92 | 49.03 | 48.21 | 48.25 | 7,268,793 | -1.27(-2.57%) |
Dec 16, 2009 | 49.60 | 49.77 | 49.10 | 49.52 | 3,728,975 | +0.30(+0.61%) |
Dec 15, 2009 | 49.15 | 49.36 | 48.93 | 49.22 | 4,013,417 | -0.13(-0.27%) |
Dec 14, 2009 | 49.41 | 49.48 | 49.25 | 49.36 | 5,035,960 | +0.66(+1.35%) |
Dec 11, 2009 | 48.51 | 49.12 | 48.23 | 48.70 | 4,484,896 | +0.51(+1.05%) |
Dec 10, 2009 | 47.90 | 48.32 | 47.71 | 48.19 | 5,069,191 | +0.37(+0.77%) |
Dec 09, 2009 | 48.76 | 48.76 | 47.21 | 47.82 | 8,633,193 | -1.43(-2.91%) |
Dec 08, 2009 | 49.60 | 49.77 | 48.84 | 49.25 | 2,208,074 | -0.64(-1.28%) |
Dec 07, 2009 | 49.74 | 50.13 | 49.46 | 49.89 | 3,374,373 | +0.29(+0.59%) |
Dec 04, 2009 | 49.77 | 50.52 | 49.32 | 49.60 | 4,660,260 | +0.47(+0.96%) |
Dec 03, 2009 | 49.64 | 49.89 | 49.04 | 49.13 | 2,727,842 | -0.46(-0.92%) |
Dec 02, 2009 | 50.10 | 50.15 | 49.11 | 49.59 | 4,751,183 | -0.47(-0.94%) |
Dec 01, 2009 | 49.30 | 50.20 | 49.15 | 50.06 | 4,516,136 | +1.08(+2.20%) |
Nov 30, 2009 | 48.82 | 49.10 | 48.28 | 48.98 | 4,619,673 | +0.08(+0.17%) |
Nov 27, 2009 | 48.58 | 49.18 | 48.28 | 48.90 | 2,025,931 | -0.95(-1.91%) |
Nov 25, 2009 | 49.10 | 49.89 | 48.96 | 49.85 | 4,810,072 | +0.66(+1.34%) |
Nov 24, 2009 | 49.03 | 49.24 | 48.40 | 49.19 | 4,245,243 | +0.18(+0.36%) |
Nov 23, 2009 | 48.59 | 49.04 | 48.57 | 49.01 | 3,546,176 | +0.75(+1.55%) |
Nov 20, 2009 | 47.52 | 48.42 | 47.35 | 48.26 | 4,484,401 | +0.52(+1.09%) |
Nov 19, 2009 | 47.69 | 47.85 | 46.81 | 47.74 | 3,950,386 | -0.05(-0.11%) |
Nov 18, 2009 | 48.46 | 48.71 | 47.62 | 47.80 | 4,363,181 | -0.60(-1.24%) |
Nov 17, 2009 | 48.75 | 48.85 | 48.11 | 48.40 | 3,305,541 | -0.42(-0.87%) |
Nov 16, 2009 | 48.43 | 49.22 | 48.40 | 48.82 | 4,507,787 | +0.58(+1.20%) |
Nov 13, 2009 | 47.49 | 48.32 | 47.24 | 48.25 | 4,895,865 | +1.25(+2.66%) |
Nov 12, 2009 | 47.57 | 47.64 | 46.73 | 47.00 | 5,705,145 | -0.62(-1.31%) |
Nov 11, 2009 | 47.59 | 48.09 | 47.40 | 47.62 | 3,831,429 | +0.30(+0.64%) |
Nov 10, 2009 | 47.82 | 47.91 | 47.19 | 47.31 | 4,397,490 | -0.63(-1.31%) |
Nov 09, 2009 | 47.00 | 47.98 | 46.79 | 47.94 | 5,026,459 | +1.15(+2.47%) |
Nov 06, 2009 | 45.78 | 46.89 | 45.78 | 46.79 | 5,427,194 | +0.96(+2.10%) |
Nov 05, 2009 | 44.92 | 46.21 | 44.83 | 45.82 | 6,046,593 | +1.17(+2.63%) |
Nov 04, 2009 | 44.15 | 45.50 | 43.87 | 44.65 | 6,698,757 | +0.63(+1.44%) |
Nov 03, 2009 | 43.44 | 44.02 | 43.06 | 44.02 | 5,485,509 | +0.34(+0.77%) |
Nov 02, 2009 | 43.79 | 44.01 | 43.34 | 43.68 | 4,343,164 | +0.05(+0.12%) |
Oct 30, 2009 | 44.01 | 44.19 | 43.41 | 43.63 | 6,242,524 | -0.44(-1.01%) |
Oct 29, 2009 | 43.47 | 44.17 | 42.74 | 44.07 | 7,509,770 | +0.74(+1.71%) |
Oct 28, 2009 | 44.41 | 44.53 | 43.25 | 43.33 | 8,617,634 | -1.07(-2.41%) |
Oct 27, 2009 | 45.23 | 45.34 | 44.36 | 44.40 | 8,567,161 | -0.93(-2.04%) |
Oct 26, 2009 | 46.00 | 46.00 | 45.06 | 45.33 | 7,456,417 | -0.46(-1.00%) |
Oct 23, 2009 | 45.73 | 45.92 | 45.65 | 45.78 | 8,381,189 | +0.39(+0.85%) |
Oct 22, 2009 | 44.49 | 45.66 | 44.37 | 45.40 | 11,237,335 | +1.22(+2.76%) |
Oct 21, 2009 | 45.25 | 45.27 | 44.02 | 44.18 | 17,363,158 | -1.48(-3.24%) |
Oct 20, 2009 | 45.89 | 46.04 | 45.61 | 45.66 | 20,096,568 | -3.17(-6.49%) |
Oct 19, 2009 | 47.97 | 49.08 | 47.59 | 48.83 | 5,767,929 | +0.98(+2.05%) |
Oct 16, 2009 | 47.22 | 48.18 | 47.04 | 47.85 | 4,938,520 | +0.36(+0.76%) |
Oct 15, 2009 | 47.48 | 47.80 | 47.21 | 47.48 | 3,061,230 | -0.18(-0.37%) |
Oct 14, 2009 | 47.43 | 47.95 | 46.76 | 47.66 | 4,756,424 | +0.67(+1.42%) |
Oct 13, 2009 | 47.43 | 47.48 | 46.76 | 47.00 | 3,974,618 | -0.20(-0.43%) |
Oct 12, 2009 | 47.62 | 47.78 | 46.98 | 47.20 | 7,319,527 | -0.89(-1.85%) |
Oct 09, 2009 | 46.43 | 48.24 | 46.34 | 48.09 | 8,371,371 | +1.79(+3.86%) |
Oct 08, 2009 | 47.19 | 47.23 | 46.23 | 46.30 | 10,535,205 | -0.65(-1.39%) |
Oct 07, 2009 | 48.21 | 48.21 | 46.67 | 46.95 | 8,911,761 | -1.36(-2.82%) |
Oct 06, 2009 | 47.80 | 48.42 | 47.56 | 48.32 | 4,370,555 | +0.75(+1.59%) |
Oct 05, 2009 | 47.88 | 48.16 | 47.43 | 47.56 | 6,707,303 | -0.24(-0.50%) |
Oct 02, 2009 | 48.63 | 48.63 | 47.62 | 47.80 | 5,731,161 | -0.79(-1.62%) |