Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 51.81 | 51.13 | 51.13 | 51.13 | 3,038,107 | -0.64(-1.24%) |
Dec 30, 2009 | 51.43 | 51.90 | 51.19 | 51.77 | 3,294,736 | +0.17(+0.33%) |
Dec 29, 2009 | 52.04 | 52.17 | 51.26 | 51.60 | 3,313,999 | -0.26(-0.50%) |
Dec 28, 2009 | 51.95 | 52.32 | 51.52 | 51.86 | 3,359,143 | +0.03(+0.05%) |
Dec 24, 2009 | 51.64 | 52.02 | 51.57 | 51.84 | 1,383,199 | +0.01(+0.01%) |
Dec 23, 2009 | 51.46 | 51.98 | 51.30 | 51.83 | 4,332,791 | +0.66(+1.29%) |
Dec 22, 2009 | 50.60 | 51.48 | 50.52 | 51.17 | 4,283,365 | +0.47(+0.92%) |
Dec 21, 2009 | 50.54 | 51.19 | 50.49 | 50.71 | 6,100,976 | +0.43(+0.86%) |
Dec 18, 2009 | 49.68 | 50.55 | 49.60 | 50.27 | 12,328,308 | +1.04(+2.12%) |
Dec 17, 2009 | 49.22 | 49.53 | 48.74 | 49.23 | 7,357,175 | -1.28(-2.54%) |
Dec 16, 2009 | 49.88 | 50.60 | 49.52 | 50.51 | 8,779,926 | +0.94(+1.89%) |
Dec 15, 2009 | 48.45 | 50.12 | 48.34 | 49.57 | 9,600,145 | +0.92(+1.89%) |
Dec 14, 2009 | 48.43 | 48.85 | 48.35 | 48.66 | 9,037,694 | +0.89(+1.86%) |
Dec 11, 2009 | 48.59 | 48.71 | 47.57 | 47.77 | 7,786,175 | -0.60(-1.23%) |
Dec 10, 2009 | 48.59 | 48.96 | 47.90 | 48.37 | 10,170,137 | +0.00(+0.00%) |
Dec 09, 2009 | 48.57 | 48.88 | 47.64 | 48.37 | 7,421,173 | +0.02(+0.04%) |
Dec 08, 2009 | 48.59 | 48.87 | 48.02 | 48.35 | 8,703,941 | -0.83(-1.69%) |
Dec 07, 2009 | 49.20 | 49.52 | 48.53 | 49.18 | 10,021,819 | -0.26(-0.52%) |
Dec 04, 2009 | 50.91 | 51.38 | 48.96 | 49.44 | 11,226,329 | -0.94(-1.87%) |
Dec 03, 2009 | 50.94 | 51.33 | 50.29 | 50.38 | 6,291,707 | -0.67(-1.31%) |
Dec 02, 2009 | 51.55 | 51.60 | 50.57 | 51.04 | 5,684,090 | -0.61(-1.18%) |
Dec 01, 2009 | 51.55 | 52.25 | 51.41 | 51.65 | 5,195,626 | +0.87(+1.72%) |
Nov 30, 2009 | 50.77 | 51.33 | 50.29 | 50.78 | 6,891,388 | -0.26(-0.50%) |
Nov 27, 2009 | 50.69 | 51.34 | 49.84 | 51.04 | 4,884,196 | -1.78(-3.37%) |
Nov 25, 2009 | 52.16 | 52.90 | 51.84 | 52.82 | 5,308,715 | +0.82(+1.57%) |
Nov 24, 2009 | 51.36 | 52.12 | 50.79 | 52.00 | 6,567,054 | +0.37(+0.72%) |
Nov 23, 2009 | 51.06 | 52.14 | 51.03 | 51.63 | 7,064,992 | +1.35(+2.69%) |
Nov 20, 2009 | 50.99 | 50.99 | 49.71 | 50.28 | 10,256,151 | -0.97(-1.89%) |
Nov 19, 2009 | 52.02 | 52.17 | 50.50 | 51.25 | 9,496,819 | -1.06(-2.02%) |
Nov 18, 2009 | 52.95 | 53.10 | 51.93 | 52.30 | 6,087,970 | -0.53(-1.00%) |
Nov 17, 2009 | 52.88 | 53.34 | 52.47 | 52.83 | 6,170,249 | -0.27(-0.51%) |
Nov 16, 2009 | 52.26 | 53.55 | 52.25 | 53.10 | 7,200,563 | +1.28(+2.46%) |
Nov 13, 2009 | 51.59 | 52.14 | 50.96 | 51.82 | 5,668,516 | +0.40(+0.78%) |
Nov 12, 2009 | 51.89 | 52.21 | 50.93 | 51.42 | 7,750,503 | -0.83(-1.59%) |
Nov 11, 2009 | 53.32 | 53.41 | 51.65 | 52.25 | 6,810,142 | -0.65(-1.24%) |
Nov 10, 2009 | 52.13 | 53.09 | 51.94 | 52.91 | 7,329,998 | +0.70(+1.35%) |
Nov 09, 2009 | 51.54 | 52.42 | 51.54 | 52.20 | 6,139,988 | +1.36(+2.68%) |
Nov 06, 2009 | 50.47 | 51.29 | 50.13 | 50.84 | 5,505,385 | -0.04(-0.07%) |
Nov 05, 2009 | 50.82 | 51.28 | 50.10 | 50.87 | 6,874,215 | +0.53(+1.05%) |
Nov 04, 2009 | 50.64 | 51.24 | 50.23 | 50.35 | 9,439,279 | +0.38(+0.77%) |
Nov 03, 2009 | 47.87 | 50.20 | 47.30 | 49.96 | 12,712,313 | +1.68(+3.48%) |
Nov 02, 2009 | 48.06 | 49.22 | 47.07 | 48.29 | 13,204,269 | +0.59(+1.24%) |
Oct 30, 2009 | 49.40 | 49.62 | 47.09 | 47.69 | 14,498,045 | -2.05(-4.12%) |
Oct 29, 2009 | 49.42 | 50.35 | 49.26 | 49.74 | 8,796,574 | +0.82(+1.68%) |
Oct 28, 2009 | 50.15 | 50.27 | 48.74 | 48.92 | 9,286,726 | -1.55(-3.06%) |
Oct 27, 2009 | 50.91 | 51.26 | 50.29 | 50.47 | 8,507,140 | -0.26(-0.52%) |
Oct 26, 2009 | 51.79 | 52.87 | 50.52 | 50.73 | 7,273,175 | -0.91(-1.75%) |
Oct 23, 2009 | 51.91 | 52.01 | 51.26 | 51.64 | 7,635,742 | -1.16(-2.20%) |
Oct 22, 2009 | 51.60 | 52.92 | 50.10 | 52.80 | 10,305,655 | +1.54(+3.00%) |
Oct 21, 2009 | 51.03 | 53.27 | 50.93 | 51.26 | 10,402,526 | -0.09(-0.17%) |
Oct 20, 2009 | 50.76 | 51.42 | 50.71 | 51.35 | 5,428,977 | -0.58(-1.11%) |
Oct 19, 2009 | 51.68 | 52.15 | 51.60 | 51.92 | 6,155,756 | +0.13(+0.25%) |
Oct 16, 2009 | 51.54 | 52.17 | 50.99 | 51.79 | 8,017,056 | -0.47(-0.89%) |
Oct 15, 2009 | 50.93 | 52.33 | 50.84 | 52.26 | 8,432,500 | +0.86(+1.68%) |
Oct 14, 2009 | 51.16 | 51.53 | 50.86 | 51.40 | 5,916,896 | +0.92(+1.83%) |
Oct 13, 2009 | 50.72 | 50.72 | 49.79 | 50.47 | 6,426,667 | -0.01(-0.01%) |
Oct 12, 2009 | 50.70 | 50.74 | 49.83 | 50.48 | 7,534,731 | +0.48(+0.97%) |
Oct 09, 2009 | 50.21 | 51.22 | 49.67 | 49.99 | 7,271,398 | -0.35(-0.69%) |
Oct 08, 2009 | 49.03 | 50.47 | 48.90 | 50.34 | 8,617,148 | +1.67(+3.44%) |
Oct 07, 2009 | 48.59 | 49.04 | 47.98 | 48.67 | 6,349,925 | -0.10(-0.21%) |
Oct 06, 2009 | 48.00 | 49.21 | 47.94 | 48.77 | 8,488,762 | +1.31(+2.75%) |
Oct 05, 2009 | 46.68 | 47.76 | 46.39 | 47.46 | 7,087,328 | +0.74(+1.59%) |
Oct 02, 2009 | 46.83 | 47.39 | 46.35 | 46.72 | 7,315,160 | -0.64(-1.35%) |