Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.63 | 56.48 | 56.48 | 56.48 | 175,700 | -0.26(-0.46%) |
Dec 30, 2009 | 57.26 | 57.50 | 56.52 | 56.74 | 323,254 | -0.80(-1.39%) |
Dec 29, 2009 | 58.80 | 58.91 | 57.39 | 57.54 | 247,406 | -1.25(-2.13%) |
Dec 28, 2009 | 58.84 | 59.00 | 58.17 | 58.79 | 128,152 | +0.24(+0.41%) |
Dec 24, 2009 | 58.86 | 58.98 | 58.25 | 58.55 | 51,915 | -0.11(-0.19%) |
Dec 23, 2009 | 57.74 | 58.78 | 57.31 | 58.66 | 227,879 | +1.15(+2.00%) |
Dec 22, 2009 | 58.14 | 58.51 | 57.29 | 57.51 | 186,546 | -0.36(-0.62%) |
Dec 21, 2009 | 56.72 | 57.95 | 56.72 | 57.87 | 325,918 | +1.37(+2.42%) |
Dec 18, 2009 | 56.72 | 57.03 | 56.07 | 56.50 | 489,896 | +0.34(+0.61%) |
Dec 17, 2009 | 55.58 | 56.33 | 55.37 | 56.16 | 393,972 | +0.02(+0.04%) |
Dec 16, 2009 | 55.10 | 56.30 | 54.70 | 56.14 | 247,971 | +1.48(+2.71%) |
Dec 15, 2009 | 53.96 | 55.36 | 53.63 | 54.66 | 202,709 | +0.82(+1.52%) |
Dec 14, 2009 | 53.50 | 53.86 | 53.44 | 53.84 | 485,731 | +1.01(+1.91%) |
Dec 11, 2009 | 53.25 | 53.56 | 52.43 | 52.83 | 313,870 | -0.27(-0.51%) |
Dec 10, 2009 | 52.70 | 53.25 | 52.47 | 53.10 | 307,599 | +0.65(+1.24%) |
Dec 09, 2009 | 52.18 | 52.88 | 51.78 | 52.45 | 686,489 | +0.28(+0.54%) |
Dec 08, 2009 | 52.64 | 52.79 | 51.84 | 52.17 | 383,556 | -1.01(-1.90%) |
Dec 07, 2009 | 53.03 | 53.80 | 52.78 | 53.18 | 185,107 | +0.05(+0.09%) |
Dec 04, 2009 | 53.59 | 54.46 | 52.59 | 53.13 | 430,814 | +0.05(+0.09%) |
Dec 03, 2009 | 54.41 | 54.58 | 52.99 | 53.08 | 230,080 | -1.38(-2.53%) |
Dec 02, 2009 | 54.01 | 54.89 | 54.01 | 54.46 | 342,805 | +0.16(+0.29%) |
Dec 01, 2009 | 54.38 | 55.41 | 54.20 | 54.30 | 413,067 | +0.29(+0.54%) |
Nov 30, 2009 | 53.07 | 54.03 | 52.53 | 54.01 | 375,687 | +0.62(+1.16%) |
Nov 27, 2009 | 53.53 | 54.14 | 52.58 | 53.39 | 149,444 | -1.65(-3.00%) |
Nov 25, 2009 | 54.78 | 55.56 | 54.00 | 55.04 | 272,942 | +0.27(+0.49%) |
Nov 24, 2009 | 54.74 | 54.81 | 53.75 | 54.77 | 522,361 | +0.12(+0.22%) |
Nov 23, 2009 | 54.57 | 55.38 | 54.33 | 54.65 | 594,620 | +1.62(+3.05%) |
Nov 20, 2009 | 52.45 | 53.11 | 51.60 | 53.03 | 485,581 | -0.02(-0.04%) |
Nov 19, 2009 | 55.40 | 55.41 | 52.00 | 53.05 | 950,313 | -3.42(-6.06%) |
Nov 18, 2009 | 57.95 | 57.95 | 56.11 | 56.47 | 377,200 | -1.47(-2.54%) |
Nov 17, 2009 | 56.91 | 58.32 | 56.34 | 57.94 | 538,544 | +1.14(+2.01%) |
Nov 16, 2009 | 56.29 | 57.65 | 56.29 | 56.80 | 421,248 | +1.15(+2.07%) |
Nov 13, 2009 | 55.07 | 56.14 | 54.27 | 55.65 | 302,448 | +0.77(+1.40%) |
Nov 12, 2009 | 55.51 | 56.05 | 53.97 | 54.88 | 471,716 | -1.02(-1.82%) |
Nov 11, 2009 | 57.74 | 58.00 | 55.68 | 55.90 | 661,589 | -1.21(-2.12%) |
Nov 10, 2009 | 56.24 | 57.40 | 56.10 | 57.11 | 427,626 | +0.72(+1.28%) |
Nov 09, 2009 | 54.79 | 56.74 | 54.51 | 56.39 | 629,857 | +3.07(+5.76%) |
Nov 06, 2009 | 52.38 | 53.55 | 51.57 | 53.32 | 475,059 | +0.75(+1.43%) |
Nov 05, 2009 | 51.50 | 52.68 | 50.94 | 52.57 | 262,063 | +1.41(+2.76%) |
Nov 04, 2009 | 51.29 | 52.46 | 50.88 | 51.16 | 497,252 | +0.30(+0.59%) |
Nov 03, 2009 | 48.60 | 50.96 | 47.95 | 50.86 | 486,989 | +1.51(+3.06%) |
Nov 02, 2009 | 49.07 | 50.05 | 48.17 | 49.35 | 509,517 | +0.76(+1.56%) |
Oct 30, 2009 | 49.68 | 49.85 | 48.18 | 48.59 | 466,460 | -1.76(-3.50%) |
Oct 29, 2009 | 49.54 | 50.47 | 49.22 | 50.35 | 508,318 | +1.58(+3.24%) |
Oct 28, 2009 | 50.34 | 50.58 | 48.69 | 48.77 | 482,081 | -1.74(-3.44%) |
Oct 27, 2009 | 52.07 | 52.68 | 50.26 | 50.51 | 518,380 | -1.29(-2.49%) |
Oct 26, 2009 | 53.63 | 54.66 | 51.49 | 51.80 | 372,352 | -1.76(-3.29%) |
Oct 23, 2009 | 53.42 | 53.73 | 52.80 | 53.56 | 433,550 | -1.04(-1.90%) |
Oct 22, 2009 | 54.10 | 54.74 | 52.86 | 54.60 | 258,929 | +0.45(+0.83%) |
Oct 21, 2009 | 54.18 | 55.70 | 54.08 | 54.15 | 357,270 | -0.18(-0.33%) |
Oct 20, 2009 | 53.36 | 54.49 | 53.36 | 54.33 | 388,389 | -0.79(-1.43%) |
Oct 19, 2009 | 54.76 | 55.21 | 53.59 | 55.12 | 276,041 | +0.65(+1.19%) |
Oct 16, 2009 | 54.59 | 54.62 | 53.01 | 54.47 | 406,392 | -0.27(-0.49%) |
Oct 15, 2009 | 54.20 | 55.18 | 54.06 | 54.74 | 443,230 | +0.12(+0.22%) |
Oct 14, 2009 | 53.25 | 54.78 | 53.21 | 54.62 | 249,861 | +1.98(+3.76%) |
Oct 13, 2009 | 53.04 | 53.10 | 51.75 | 52.64 | 233,392 | -0.40(-0.75%) |
Oct 12, 2009 | 53.92 | 54.13 | 52.47 | 53.04 | 132,456 | +0.44(+0.84%) |
Oct 09, 2009 | 53.25 | 53.71 | 52.04 | 52.60 | 163,125 | -0.61(-1.15%) |
Oct 08, 2009 | 52.04 | 53.53 | 51.47 | 53.21 | 345,900 | +1.56(+3.02%) |
Oct 07, 2009 | 50.93 | 51.68 | 50.69 | 51.65 | 239,566 | +0.50(+0.98%) |
Oct 06, 2009 | 50.20 | 51.28 | 50.12 | 51.15 | 257,953 | +1.61(+3.25%) |
Oct 05, 2009 | 48.33 | 49.80 | 47.98 | 49.54 | 287,100 | +1.23(+2.55%) |
Oct 02, 2009 | 47.45 | 48.64 | 47.07 | 48.31 | 568,425 | -0.11(-0.23%) |