Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.74 | 45.44 | 45.44 | 45.44 | 189,119 | -0.26(-0.56%) |
Dec 30, 2009 | 45.57 | 46.04 | 45.49 | 45.70 | 335,162 | +0.01(+0.02%) |
Dec 29, 2009 | 45.45 | 46.14 | 45.41 | 45.69 | 267,302 | +0.23(+0.51%) |
Dec 28, 2009 | 45.20 | 45.57 | 45.08 | 45.46 | 165,238 | +0.26(+0.57%) |
Dec 24, 2009 | 44.91 | 45.54 | 44.81 | 45.20 | 138,922 | +0.27(+0.61%) |
Dec 23, 2009 | 44.80 | 45.12 | 44.44 | 44.93 | 401,155 | +0.32(+0.71%) |
Dec 22, 2009 | 43.73 | 44.68 | 43.72 | 44.61 | 466,228 | +0.69(+1.58%) |
Dec 21, 2009 | 44.27 | 44.64 | 43.84 | 43.92 | 494,955 | -0.41(-0.93%) |
Dec 18, 2009 | 44.25 | 44.35 | 43.14 | 44.33 | 1,177,538 | +0.38(+0.88%) |
Dec 17, 2009 | 44.55 | 44.63 | 43.92 | 43.95 | 670,571 | -0.94(-2.09%) |
Dec 16, 2009 | 45.37 | 45.51 | 44.69 | 44.88 | 483,828 | -0.46(-1.01%) |
Dec 15, 2009 | 45.64 | 45.82 | 45.14 | 45.34 | 432,032 | -0.40(-0.88%) |
Dec 14, 2009 | 45.52 | 45.74 | 45.46 | 45.74 | 364,488 | +0.26(+0.56%) |
Dec 11, 2009 | 44.98 | 45.55 | 44.98 | 45.49 | 773,281 | +0.43(+0.95%) |
Dec 10, 2009 | 45.09 | 45.16 | 44.80 | 45.06 | 430,234 | -0.05(-0.11%) |
Dec 09, 2009 | 44.86 | 45.16 | 44.49 | 45.11 | 542,469 | +0.32(+0.73%) |
Dec 08, 2009 | 45.20 | 45.29 | 44.79 | 44.79 | 400,318 | -0.44(-0.98%) |
Dec 07, 2009 | 45.44 | 45.70 | 45.10 | 45.23 | 254,332 | -0.32(-0.69%) |
Dec 04, 2009 | 45.48 | 45.62 | 44.97 | 45.55 | 313,725 | +0.30(+0.66%) |
Dec 03, 2009 | 45.72 | 46.06 | 45.19 | 45.25 | 240,955 | -0.48(-1.05%) |
Dec 02, 2009 | 46.07 | 46.38 | 45.68 | 45.73 | 367,159 | -0.35(-0.76%) |
Dec 01, 2009 | 45.91 | 46.15 | 45.62 | 46.08 | 369,952 | +0.52(+1.14%) |
Nov 30, 2009 | 45.49 | 45.57 | 44.94 | 45.56 | 682,197 | +0.03(+0.08%) |
Nov 27, 2009 | 45.49 | 46.09 | 45.32 | 45.52 | 175,104 | -0.64(-1.39%) |
Nov 25, 2009 | 46.04 | 46.32 | 46.01 | 46.16 | 272,619 | +0.06(+0.13%) |
Nov 24, 2009 | 46.55 | 46.68 | 46.01 | 46.10 | 571,791 | -0.67(-1.43%) |
Nov 23, 2009 | 46.59 | 46.95 | 46.50 | 46.77 | 355,917 | +0.49(+1.05%) |
Nov 20, 2009 | 46.32 | 46.36 | 46.06 | 46.28 | 318,570 | -0.15(-0.33%) |
Nov 19, 2009 | 46.36 | 46.64 | 46.11 | 46.44 | 587,271 | +0.00(+0.00%) |
Nov 18, 2009 | 46.40 | 46.67 | 46.32 | 46.44 | 374,224 | -0.03(-0.06%) |
Nov 17, 2009 | 46.55 | 46.64 | 46.33 | 46.46 | 328,299 | -0.08(-0.17%) |
Nov 16, 2009 | 46.80 | 46.95 | 46.34 | 46.54 | 951,970 | -0.21(-0.46%) |
Nov 13, 2009 | 46.29 | 46.77 | 46.24 | 46.75 | 492,269 | +0.65(+1.41%) |
Nov 12, 2009 | 46.64 | 46.66 | 45.99 | 46.10 | 549,895 | -0.57(-1.23%) |
Nov 11, 2009 | 46.85 | 46.87 | 46.35 | 46.68 | 365,611 | +0.10(+0.22%) |
Nov 10, 2009 | 46.75 | 46.94 | 46.43 | 46.57 | 553,513 | +0.38(+0.81%) |
Nov 09, 2009 | 45.62 | 46.30 | 45.50 | 46.20 | 550,453 | +0.62(+1.35%) |
Nov 06, 2009 | 44.76 | 45.64 | 44.14 | 45.58 | 949,489 | +0.24(+0.53%) |
Nov 05, 2009 | 45.67 | 45.75 | 45.14 | 45.34 | 704,904 | -0.15(-0.32%) |
Nov 04, 2009 | 45.41 | 45.81 | 45.18 | 45.49 | 478,414 | +0.11(+0.24%) |
Nov 03, 2009 | 45.32 | 45.76 | 44.89 | 45.38 | 632,413 | -0.15(-0.34%) |
Nov 02, 2009 | 45.09 | 46.02 | 45.00 | 45.53 | 585,921 | +0.64(+1.43%) |
Oct 30, 2009 | 45.81 | 45.85 | 44.89 | 44.89 | 849,843 | -1.24(-2.69%) |
Oct 29, 2009 | 46.68 | 46.69 | 45.67 | 46.13 | 1,472,500 | -0.59(-1.26%) |
Oct 28, 2009 | 48.27 | 48.51 | 46.51 | 46.72 | 1,059,767 | -1.33(-2.76%) |
Oct 27, 2009 | 47.87 | 49.05 | 47.65 | 48.04 | 1,550,158 | +0.42(+0.88%) |
Oct 26, 2009 | 47.69 | 47.74 | 47.41 | 47.62 | 664,290 | +0.24(+0.51%) |
Oct 23, 2009 | 47.31 | 47.47 | 47.21 | 47.38 | 434,056 | +0.08(+0.16%) |
Oct 22, 2009 | 47.36 | 47.91 | 47.01 | 47.31 | 606,079 | -0.02(-0.04%) |
Oct 21, 2009 | 47.39 | 47.62 | 47.12 | 47.33 | 530,026 | -0.03(-0.05%) |
Oct 20, 2009 | 47.28 | 47.64 | 47.25 | 47.35 | 622,308 | -0.20(-0.41%) |
Oct 19, 2009 | 47.27 | 47.76 | 47.21 | 47.55 | 289,262 | +0.20(+0.42%) |
Oct 16, 2009 | 47.29 | 47.76 | 47.21 | 47.35 | 447,698 | +0.05(+0.11%) |
Oct 15, 2009 | 47.45 | 47.45 | 47.03 | 47.30 | 394,611 | -0.27(-0.56%) |
Oct 14, 2009 | 47.86 | 48.01 | 47.29 | 47.56 | 731,852 | -0.29(-0.61%) |
Oct 13, 2009 | 48.56 | 48.77 | 47.80 | 47.86 | 472,096 | -0.71(-1.46%) |
Oct 12, 2009 | 48.42 | 48.74 | 48.36 | 48.56 | 200,133 | +0.10(+0.21%) |
Oct 09, 2009 | 48.27 | 48.46 | 48.03 | 48.46 | 422,182 | +0.09(+0.18%) |
Oct 08, 2009 | 48.74 | 48.89 | 48.33 | 48.38 | 402,136 | -0.13(-0.26%) |
Oct 07, 2009 | 48.16 | 48.64 | 48.06 | 48.51 | 488,750 | +0.30(+0.62%) |
Oct 06, 2009 | 47.69 | 48.22 | 47.58 | 48.21 | 652,147 | +0.91(+1.92%) |
Oct 05, 2009 | 47.09 | 47.42 | 46.82 | 47.30 | 394,943 | +0.35(+0.75%) |
Oct 02, 2009 | 46.90 | 47.22 | 46.48 | 46.95 | 463,957 | -0.13(-0.27%) |