Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.94 | 48.43 | 48.43 | 48.43 | 1,710,524 | -0.38(-0.77%) |
Dec 30, 2009 | 48.68 | 48.97 | 48.52 | 48.80 | 1,164,285 | +0.11(+0.22%) |
Dec 29, 2009 | 48.93 | 49.10 | 48.67 | 48.70 | 1,293,974 | -0.01(-0.03%) |
Dec 28, 2009 | 48.67 | 48.97 | 48.50 | 48.71 | 1,007,397 | +0.16(+0.34%) |
Dec 24, 2009 | 48.41 | 48.64 | 48.33 | 48.55 | 629,005 | +0.10(+0.21%) |
Dec 23, 2009 | 48.59 | 48.77 | 48.13 | 48.45 | 1,609,655 | +0.00(+0.00%) |
Dec 22, 2009 | 48.72 | 48.98 | 48.32 | 48.45 | 1,870,564 | -0.28(-0.57%) |
Dec 21, 2009 | 48.67 | 49.06 | 48.58 | 48.72 | 1,557,942 | +0.25(+0.51%) |
Dec 18, 2009 | 48.86 | 48.97 | 48.13 | 48.48 | 3,277,196 | -0.19(-0.39%) |
Dec 17, 2009 | 49.05 | 49.24 | 48.59 | 48.67 | 1,748,496 | -0.80(-1.61%) |
Dec 16, 2009 | 49.60 | 49.75 | 48.91 | 49.46 | 2,952,462 | -0.03(-0.06%) |
Dec 15, 2009 | 50.01 | 50.14 | 49.36 | 49.49 | 3,038,685 | -0.70(-1.40%) |
Dec 14, 2009 | 49.97 | 50.32 | 49.80 | 50.19 | 3,617,172 | +1.17(+2.39%) |
Dec 11, 2009 | 48.34 | 49.14 | 48.31 | 49.02 | 2,123,287 | +0.71(+1.47%) |
Dec 10, 2009 | 48.32 | 48.79 | 48.21 | 48.31 | 1,506,914 | +0.08(+0.16%) |
Dec 09, 2009 | 48.28 | 48.28 | 47.55 | 48.23 | 2,618,745 | +0.06(+0.12%) |
Dec 08, 2009 | 48.03 | 48.41 | 47.47 | 48.18 | 2,758,225 | -0.04(-0.09%) |
Dec 07, 2009 | 47.99 | 48.45 | 47.94 | 48.22 | 1,559,099 | +0.24(+0.50%) |
Dec 04, 2009 | 47.71 | 48.61 | 47.42 | 47.98 | 2,417,746 | +0.54(+1.14%) |
Dec 03, 2009 | 47.85 | 48.11 | 47.37 | 47.44 | 1,970,254 | -0.22(-0.46%) |
Dec 02, 2009 | 47.80 | 48.11 | 47.48 | 47.66 | 2,665,046 | -0.04(-0.07%) |
Dec 01, 2009 | 47.23 | 47.92 | 47.05 | 47.69 | 2,604,680 | +0.88(+1.88%) |
Nov 30, 2009 | 47.77 | 47.77 | 46.50 | 46.81 | 4,007,737 | -0.84(-1.76%) |
Nov 27, 2009 | 47.56 | 47.98 | 47.02 | 47.65 | 1,498,762 | -0.75(-1.54%) |
Nov 25, 2009 | 47.91 | 48.52 | 47.51 | 48.40 | 2,230,675 | +0.58(+1.20%) |
Nov 24, 2009 | 47.89 | 47.96 | 47.42 | 47.82 | 1,850,951 | -0.14(-0.30%) |
Nov 23, 2009 | 47.50 | 48.09 | 47.43 | 47.96 | 1,648,759 | +0.75(+1.58%) |
Nov 20, 2009 | 47.05 | 47.38 | 46.86 | 47.22 | 2,618,528 | +0.06(+0.14%) |
Nov 19, 2009 | 47.70 | 47.70 | 46.77 | 47.15 | 2,347,605 | -0.68(-1.43%) |
Nov 18, 2009 | 48.25 | 48.35 | 47.67 | 47.84 | 2,085,223 | -0.43(-0.88%) |
Nov 17, 2009 | 48.49 | 48.49 | 48.01 | 48.26 | 1,464,188 | -0.19(-0.40%) |
Nov 16, 2009 | 48.21 | 48.83 | 48.05 | 48.45 | 2,939,547 | +0.38(+0.78%) |
Nov 13, 2009 | 47.54 | 48.30 | 47.32 | 48.08 | 1,769,767 | +0.68(+1.44%) |
Nov 12, 2009 | 47.47 | 48.11 | 47.27 | 47.40 | 1,692,761 | -0.18(-0.37%) |
Nov 11, 2009 | 47.52 | 47.96 | 47.45 | 47.57 | 2,304,862 | +0.29(+0.62%) |
Nov 10, 2009 | 47.62 | 48.01 | 47.15 | 47.28 | 2,630,508 | -0.53(-1.11%) |
Nov 09, 2009 | 46.81 | 47.89 | 46.76 | 47.81 | 2,396,279 | +1.23(+2.64%) |
Nov 06, 2009 | 46.35 | 46.76 | 46.01 | 46.59 | 2,361,828 | +0.14(+0.29%) |
Nov 05, 2009 | 45.51 | 46.83 | 45.51 | 46.45 | 2,975,805 | +1.09(+2.41%) |
Nov 04, 2009 | 45.56 | 46.28 | 45.01 | 45.36 | 4,766,426 | +0.92(+2.08%) |
Nov 03, 2009 | 44.74 | 44.87 | 44.18 | 44.43 | 3,172,962 | -0.33(-0.75%) |
Nov 02, 2009 | 44.55 | 45.29 | 44.41 | 44.77 | 2,629,932 | +0.23(+0.51%) |
Oct 30, 2009 | 45.06 | 45.58 | 44.47 | 44.54 | 4,339,872 | -0.67(-1.49%) |
Oct 29, 2009 | 45.86 | 46.07 | 44.60 | 45.21 | 4,523,618 | -0.46(-1.01%) |
Oct 28, 2009 | 46.16 | 46.83 | 45.62 | 45.68 | 5,237,436 | -1.05(-2.25%) |
Oct 27, 2009 | 46.92 | 47.65 | 46.66 | 46.73 | 3,820,549 | -0.13(-0.27%) |
Oct 26, 2009 | 47.35 | 48.11 | 46.76 | 46.86 | 3,449,700 | -0.45(-0.96%) |
Oct 23, 2009 | 47.21 | 47.39 | 47.03 | 47.31 | 2,391,140 | -0.82(-1.70%) |
Oct 22, 2009 | 47.42 | 48.18 | 47.35 | 48.13 | 2,608,329 | +0.75(+1.57%) |
Oct 21, 2009 | 48.08 | 48.59 | 47.32 | 47.38 | 2,410,878 | -0.66(-1.38%) |
Oct 20, 2009 | 47.67 | 48.14 | 47.65 | 48.04 | 3,644,790 | -0.76(-1.56%) |
Oct 19, 2009 | 48.23 | 48.90 | 48.07 | 48.80 | 2,933,628 | +0.67(+1.40%) |
Oct 16, 2009 | 47.61 | 48.23 | 47.26 | 48.13 | 3,496,495 | +0.31(+0.64%) |
Oct 15, 2009 | 47.42 | 47.91 | 47.27 | 47.82 | 2,641,731 | +0.33(+0.70%) |
Oct 14, 2009 | 47.09 | 47.62 | 46.65 | 47.49 | 2,409,390 | +0.89(+1.92%) |
Oct 13, 2009 | 46.44 | 46.81 | 46.25 | 46.59 | 2,094,478 | -0.01(-0.03%) |
Oct 12, 2009 | 47.08 | 47.22 | 46.36 | 46.61 | 1,517,051 | -0.39(-0.83%) |
Oct 09, 2009 | 46.35 | 47.00 | 46.18 | 47.00 | 1,967,775 | +0.63(+1.35%) |
Oct 08, 2009 | 46.87 | 46.94 | 46.17 | 46.37 | 3,583,566 | -0.16(-0.35%) |
Oct 07, 2009 | 46.62 | 46.78 | 46.07 | 46.54 | 3,538,067 | -0.29(-0.62%) |
Oct 06, 2009 | 46.26 | 46.92 | 46.17 | 46.83 | 3,742,702 | +0.82(+1.78%) |
Oct 05, 2009 | 45.90 | 46.17 | 45.29 | 46.01 | 4,227,656 | +1.20(+2.68%) |
Oct 02, 2009 | 44.60 | 44.97 | 44.49 | 44.81 | 4,132,103 | -0.05(-0.11%) |