Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.39 | 50.68 | 50.68 | 50.68 | 806 | +0.16(+0.31%) |
Dec 30, 2009 | 50.59 | 50.72 | 50.53 | 50.53 | 2,946 | +0.14(+0.28%) |
Dec 29, 2009 | 50.03 | 50.43 | 50.03 | 50.39 | 1,109 | +0.40(+0.81%) |
Dec 28, 2009 | 49.92 | 49.98 | 49.92 | 49.98 | 2,420 | -0.37(-0.73%) |
Dec 24, 2009 | 50.40 | 50.40 | 50.35 | 50.35 | 605 | -0.23(-0.45%) |
Dec 23, 2009 | 50.82 | 50.82 | 50.58 | 50.58 | 5,333 | -0.31(-0.60%) |
Dec 22, 2009 | 50.70 | 50.95 | 50.68 | 50.89 | 3,530 | -0.14(-0.27%) |
Dec 21, 2009 | 51.02 | 51.09 | 50.88 | 51.02 | 18,356 | -0.61(-1.19%) |
Dec 18, 2009 | 51.44 | 51.76 | 51.27 | 51.64 | 1,532 | +0.22(+0.42%) |
Dec 17, 2009 | 51.76 | 51.85 | 51.42 | 51.42 | 8,574 | +0.34(+0.67%) |
Dec 16, 2009 | 51.46 | 51.46 | 51.08 | 51.08 | 3,119 | -0.50(-0.97%) |
Dec 15, 2009 | 51.58 | 51.58 | 51.55 | 51.58 | 791 | -0.19(-0.36%) |
Dec 14, 2009 | 51.52 | 51.77 | 51.52 | 51.77 | 1,099 | -0.42(-0.80%) |
Dec 11, 2009 | 51.76 | 52.19 | 51.76 | 52.19 | 12,356 | +0.18(+0.35%) |
Dec 10, 2009 | 52.17 | 52.28 | 52.01 | 52.01 | 13,511 | -0.59(-1.13%) |
Dec 09, 2009 | 52.49 | 53.04 | 52.36 | 52.60 | 10,701 | -0.08(-0.15%) |
Dec 08, 2009 | 52.41 | 52.93 | 52.41 | 52.68 | 9,885 | +0.87(+1.69%) |
Dec 07, 2009 | 51.45 | 51.81 | 51.25 | 51.81 | 302 | +0.25(+0.48%) |
Dec 04, 2009 | 50.63 | 51.87 | 50.34 | 51.56 | 6,607 | +0.19(+0.37%) |
Dec 03, 2009 | 50.52 | 51.37 | 50.51 | 51.37 | 2,168 | +1.13(+2.25%) |
Dec 02, 2009 | 50.36 | 50.36 | 50.24 | 50.24 | 403 | -0.07(-0.14%) |
Dec 01, 2009 | 50.34 | 50.34 | 50.20 | 50.31 | 302 | -0.63(-1.24%) |
Nov 30, 2009 | 51.27 | 51.27 | 50.78 | 50.95 | 5,421 | -0.10(-0.19%) |
Nov 27, 2009 | 51.34 | 51.35 | 50.97 | 51.04 | 5,441 | +1.23(+2.47%) |
Nov 25, 2009 | 50.48 | 50.48 | 49.81 | 49.81 | 1,943 | -0.73(-1.45%) |
Nov 24, 2009 | 50.65 | 50.97 | 50.55 | 50.55 | 3,512 | -0.10(-0.19%) |
Nov 23, 2009 | 50.40 | 50.68 | 50.07 | 50.65 | 11,851 | -0.82(-1.60%) |
Nov 20, 2009 | 51.14 | 52.41 | 51.14 | 51.47 | 5,225 | +0.54(+1.05%) |
Nov 19, 2009 | 50.34 | 51.10 | 50.34 | 50.94 | 3,254 | +1.14(+2.29%) |
Nov 18, 2009 | 49.48 | 49.80 | 48.40 | 49.80 | 992 | +0.18(+0.37%) |
Nov 17, 2009 | 49.63 | 49.64 | 49.61 | 49.61 | 1,311 | +0.32(+0.65%) |
Nov 16, 2009 | 49.98 | 49.98 | 49.29 | 49.29 | 5,447 | -1.71(-3.35%) |
Nov 13, 2009 | 51.15 | 51.50 | 50.34 | 51.00 | 6,779 | -0.25(-0.50%) |
Nov 12, 2009 | 50.38 | 51.34 | 50.38 | 51.25 | 2,320 | +1.03(+2.05%) |
Nov 11, 2009 | 49.75 | 50.40 | 49.66 | 50.22 | 1,759 | +0.10(+0.20%) |
Nov 10, 2009 | 50.26 | 50.27 | 50.06 | 50.12 | 1,267 | -0.07(-0.13%) |
Nov 09, 2009 | 50.78 | 50.78 | 48.79 | 50.19 | 8,775 | -1.14(-2.22%) |
Nov 06, 2009 | 51.33 | 51.33 | 51.33 | 51.33 | 504 | +0.34(+0.67%) |
Nov 05, 2009 | 51.54 | 51.54 | 50.98 | 50.98 | 605 | -0.07(-0.14%) |
Nov 04, 2009 | 50.98 | 51.05 | 50.98 | 51.05 | 605 | -0.70(-1.36%) |
Nov 03, 2009 | 52.59 | 52.59 | 51.76 | 51.76 | 3,782 | -0.83(-1.58%) |
Nov 02, 2009 | 52.24 | 52.95 | 51.59 | 52.59 | 14,828 | +0.07(+0.13%) |
Oct 30, 2009 | 51.19 | 52.88 | 51.19 | 52.52 | 14,678 | +1.71(+3.36%) |
Oct 29, 2009 | 51.55 | 51.81 | 50.70 | 50.82 | 2,370 | -1.18(-2.27%) |
Oct 28, 2009 | 50.79 | 52.05 | 50.76 | 51.99 | 17,551 | +1.53(+3.04%) |
Oct 27, 2009 | 50.31 | 50.77 | 50.05 | 50.46 | 16,987 | -0.46(-0.90%) |
Oct 26, 2009 | 49.16 | 51.01 | 49.03 | 50.92 | 11,046 | +0.75(+1.50%) |
Oct 23, 2009 | 50.23 | 50.29 | 50.15 | 50.16 | 7,946 | +1.06(+2.16%) |
Oct 22, 2009 | 49.61 | 56.01 | 49.10 | 49.10 | 13,710 | +0.48(+0.99%) |
Oct 21, 2009 | 49.66 | 49.75 | 48.48 | 48.62 | 11,323 | -0.74(-1.50%) |
Oct 20, 2009 | 49.69 | 49.69 | 49.35 | 49.36 | 1,928 | +0.41(+0.83%) |
Oct 19, 2009 | 49.49 | 49.49 | 48.95 | 48.95 | 3,977 | -0.61(-1.24%) |
Oct 16, 2009 | 49.65 | 49.65 | 49.57 | 49.57 | 907 | +0.12(+0.24%) |
Oct 15, 2009 | 50.66 | 50.66 | 49.45 | 49.45 | 4,075 | -1.10(-2.18%) |
Oct 14, 2009 | 50.61 | 50.97 | 50.55 | 50.55 | 34,010 | -1.03(-2.00%) |
Oct 13, 2009 | 51.59 | 52.01 | 51.50 | 51.58 | 5,043 | +0.07(+0.14%) |
Oct 12, 2009 | 51.13 | 51.66 | 51.09 | 51.51 | 1,922 | -0.82(-1.57%) |
Oct 09, 2009 | 52.01 | 52.33 | 52.01 | 52.33 | 265 | +0.10(+0.18%) |
Oct 08, 2009 | 53.71 | 53.71 | 51.62 | 52.23 | 5,850 | -1.48(-2.75%) |
Oct 07, 2009 | 53.75 | 53.75 | 53.71 | 53.71 | 605 | +0.08(+0.15%) |
Oct 06, 2009 | 54.13 | 54.13 | 53.47 | 53.63 | 17,513 | -1.19(-2.17%) |
Oct 05, 2009 | 54.92 | 54.92 | 54.71 | 54.82 | 706 | -1.23(-2.20%) |
Oct 02, 2009 | 56.56 | 56.61 | 55.84 | 56.05 | 6,592 | +0.67(+1.21%) |