Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.84 | 47.98 | 47.98 | 47.98 | 1,835,479 | -0.82(-1.69%) |
Dec 30, 2009 | 48.66 | 48.81 | 48.30 | 48.80 | 1,346,524 | +0.14(+0.28%) |
Dec 29, 2009 | 49.68 | 49.75 | 48.54 | 48.67 | 1,093,324 | -0.73(-1.48%) |
Dec 28, 2009 | 49.52 | 50.13 | 49.20 | 49.40 | 1,066,508 | -0.16(-0.32%) |
Dec 24, 2009 | 49.17 | 49.57 | 49.00 | 49.56 | 732,399 | +0.75(+1.54%) |
Dec 23, 2009 | 48.40 | 49.19 | 48.15 | 48.80 | 1,790,117 | +0.54(+1.12%) |
Dec 22, 2009 | 47.36 | 48.34 | 47.19 | 48.26 | 2,174,497 | +0.84(+1.78%) |
Dec 21, 2009 | 46.95 | 47.47 | 46.78 | 47.42 | 1,633,259 | +0.67(+1.44%) |
Dec 18, 2009 | 46.87 | 46.89 | 46.04 | 46.75 | 2,272,126 | +0.00(+0.00%) |
Dec 17, 2009 | 46.46 | 46.97 | 46.29 | 46.75 | 1,572,243 | +0.10(+0.21%) |
Dec 16, 2009 | 46.54 | 47.05 | 46.06 | 46.65 | 2,032,223 | +0.53(+1.15%) |
Dec 15, 2009 | 46.12 | 46.61 | 46.05 | 46.12 | 1,561,945 | -0.45(-0.97%) |
Dec 14, 2009 | 46.16 | 46.64 | 46.15 | 46.57 | 1,805,187 | +0.80(+1.75%) |
Dec 11, 2009 | 45.08 | 45.79 | 44.99 | 45.77 | 1,902,139 | +0.52(+1.16%) |
Dec 10, 2009 | 45.44 | 45.65 | 44.90 | 45.25 | 1,945,566 | -0.09(-0.21%) |
Dec 09, 2009 | 45.48 | 45.73 | 45.24 | 45.34 | 2,081,551 | -0.20(-0.44%) |
Dec 08, 2009 | 45.84 | 46.12 | 45.35 | 45.54 | 2,230,945 | -0.45(-0.97%) |
Dec 07, 2009 | 46.92 | 47.02 | 45.60 | 45.99 | 2,168,137 | -1.02(-2.18%) |
Dec 04, 2009 | 46.54 | 47.31 | 46.18 | 47.01 | 3,502,929 | +1.06(+2.31%) |
Dec 03, 2009 | 47.37 | 47.77 | 45.78 | 45.95 | 3,133,389 | -1.16(-2.46%) |
Dec 02, 2009 | 47.01 | 47.52 | 46.80 | 47.11 | 3,240,891 | +0.04(+0.09%) |
Dec 01, 2009 | 47.31 | 47.31 | 46.83 | 47.07 | 2,597,431 | +0.19(+0.41%) |
Nov 30, 2009 | 45.17 | 47.10 | 44.87 | 46.88 | 3,603,528 | +1.85(+4.11%) |
Nov 27, 2009 | 45.62 | 45.79 | 44.97 | 45.03 | 1,324,103 | -1.40(-3.01%) |
Nov 25, 2009 | 46.82 | 46.82 | 46.25 | 46.42 | 1,796,354 | +0.01(+0.01%) |
Nov 24, 2009 | 46.98 | 46.98 | 46.31 | 46.42 | 2,351,835 | -0.49(-1.05%) |
Nov 23, 2009 | 47.04 | 47.46 | 46.62 | 46.91 | 2,448,856 | +0.61(+1.32%) |
Nov 20, 2009 | 46.39 | 46.51 | 46.24 | 46.30 | 3,818,933 | -0.22(-0.47%) |
Nov 19, 2009 | 47.09 | 47.17 | 46.50 | 46.52 | 4,294,362 | -1.01(-2.13%) |
Nov 18, 2009 | 47.21 | 47.64 | 46.72 | 47.53 | 2,662,708 | +0.46(+0.98%) |
Nov 17, 2009 | 47.57 | 47.99 | 47.06 | 47.07 | 3,542,554 | -0.74(-1.55%) |
Nov 16, 2009 | 47.54 | 48.31 | 47.37 | 47.81 | 3,039,870 | +0.72(+1.54%) |
Nov 13, 2009 | 46.91 | 47.40 | 46.55 | 47.09 | 2,209,716 | +0.68(+1.46%) |
Nov 12, 2009 | 46.77 | 47.25 | 46.25 | 46.41 | 2,177,450 | -0.45(-0.96%) |
Nov 11, 2009 | 46.92 | 47.47 | 46.35 | 46.86 | 3,151,297 | +0.50(+1.08%) |
Nov 10, 2009 | 46.44 | 46.62 | 45.88 | 46.36 | 2,279,589 | -0.27(-0.57%) |
Nov 09, 2009 | 45.10 | 46.71 | 45.10 | 46.62 | 3,220,484 | +1.87(+4.17%) |
Nov 06, 2009 | 45.16 | 45.55 | 44.41 | 44.76 | 2,905,380 | -0.42(-0.93%) |
Nov 05, 2009 | 44.34 | 45.27 | 44.32 | 45.17 | 2,320,189 | +1.18(+2.68%) |
Nov 04, 2009 | 44.64 | 45.63 | 43.93 | 44.00 | 3,851,923 | -0.31(-0.69%) |
Nov 03, 2009 | 43.13 | 44.32 | 42.95 | 44.30 | 3,777,886 | +0.72(+1.66%) |
Nov 02, 2009 | 43.37 | 44.16 | 42.42 | 43.58 | 3,438,839 | +0.22(+0.52%) |
Oct 30, 2009 | 43.64 | 43.84 | 42.37 | 43.35 | 4,693,272 | -0.63(-1.43%) |
Oct 29, 2009 | 42.56 | 44.04 | 42.38 | 43.98 | 3,125,588 | +1.93(+4.59%) |
Oct 28, 2009 | 43.40 | 43.94 | 42.02 | 42.05 | 3,417,308 | -1.53(-3.51%) |
Oct 27, 2009 | 43.75 | 44.07 | 43.41 | 43.58 | 2,871,426 | -0.22(-0.51%) |
Oct 26, 2009 | 44.16 | 44.82 | 43.69 | 43.81 | 3,302,432 | -0.22(-0.51%) |
Oct 23, 2009 | 44.09 | 44.32 | 43.78 | 44.03 | 3,087,325 | +0.04(+0.09%) |
Oct 22, 2009 | 42.91 | 44.04 | 42.28 | 43.99 | 2,316,245 | +1.11(+2.58%) |
Oct 21, 2009 | 43.56 | 44.16 | 42.78 | 42.88 | 3,010,877 | -0.88(-2.01%) |
Oct 20, 2009 | 43.33 | 43.97 | 43.31 | 43.76 | 2,993,541 | -0.01(-0.03%) |
Oct 19, 2009 | 43.45 | 44.11 | 43.01 | 43.77 | 2,773,672 | +0.64(+1.47%) |
Oct 16, 2009 | 42.87 | 43.50 | 42.87 | 43.14 | 2,857,809 | -0.66(-1.51%) |
Oct 15, 2009 | 43.60 | 44.06 | 43.48 | 43.80 | 2,447,019 | +0.44(+1.01%) |
Oct 14, 2009 | 42.88 | 43.47 | 42.57 | 43.36 | 2,795,215 | +1.21(+2.86%) |
Oct 13, 2009 | 42.55 | 42.70 | 41.68 | 42.15 | 1,846,636 | -0.47(-1.09%) |
Oct 12, 2009 | 42.75 | 43.07 | 42.47 | 42.62 | 1,125,486 | -0.08(-0.18%) |
Oct 09, 2009 | 42.47 | 42.85 | 41.91 | 42.69 | 1,881,112 | +0.18(+0.42%) |
Oct 08, 2009 | 42.77 | 43.23 | 42.40 | 42.52 | 2,715,989 | -0.17(-0.40%) |
Oct 07, 2009 | 42.41 | 42.84 | 42.14 | 42.69 | 1,581,278 | +0.09(+0.22%) |
Oct 06, 2009 | 42.94 | 43.48 | 41.99 | 42.59 | 1,892,296 | +0.04(+0.10%) |
Oct 05, 2009 | 42.70 | 43.06 | 42.17 | 42.55 | 2,558,075 | +0.33(+0.78%) |
Oct 02, 2009 | 42.24 | 43.35 | 41.74 | 42.22 | 3,177,154 | -0.67(-1.55%) |