Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.06 | 46.44 | 46.44 | 46.44 | 437,816 | -0.50(-1.07%) |
Dec 30, 2009 | 46.78 | 47.09 | 46.55 | 46.95 | 715,437 | -0.01(-0.02%) |
Dec 29, 2009 | 47.26 | 47.47 | 46.85 | 46.95 | 1,367,843 | -0.18(-0.38%) |
Dec 28, 2009 | 47.46 | 47.53 | 46.89 | 47.13 | 1,931,839 | -0.02(-0.03%) |
Dec 24, 2009 | 47.00 | 47.26 | 46.94 | 47.15 | 1,349,776 | +0.34(+0.73%) |
Dec 23, 2009 | 46.11 | 46.81 | 45.98 | 46.81 | 1,564,123 | +0.63(+1.36%) |
Dec 22, 2009 | 45.90 | 46.20 | 45.72 | 46.18 | 832,647 | +0.37(+0.81%) |
Dec 21, 2009 | 45.54 | 46.11 | 45.48 | 45.81 | 1,601,919 | +0.52(+1.15%) |
Dec 18, 2009 | 45.23 | 45.64 | 44.73 | 45.29 | 2,910,147 | +0.10(+0.22%) |
Dec 17, 2009 | 45.80 | 45.88 | 45.08 | 45.19 | 1,190,480 | -1.09(-2.36%) |
Dec 16, 2009 | 45.96 | 46.61 | 45.96 | 46.28 | 3,239,228 | +0.51(+1.12%) |
Dec 15, 2009 | 45.87 | 46.47 | 45.60 | 45.77 | 2,573,800 | -0.15(-0.32%) |
Dec 14, 2009 | 45.95 | 46.14 | 45.89 | 45.92 | 2,965,261 | +0.58(+1.28%) |
Dec 11, 2009 | 45.49 | 45.66 | 44.92 | 45.33 | 3,029,159 | +0.07(+0.15%) |
Dec 10, 2009 | 45.40 | 45.80 | 45.03 | 45.26 | 1,642,432 | +0.03(+0.07%) |
Dec 09, 2009 | 44.77 | 45.29 | 44.24 | 45.23 | 1,599,956 | +0.64(+1.43%) |
Dec 08, 2009 | 44.94 | 45.08 | 44.38 | 44.60 | 1,662,713 | -0.72(-1.59%) |
Dec 07, 2009 | 45.11 | 45.89 | 45.07 | 45.32 | 3,051,939 | +0.05(+0.12%) |
Dec 04, 2009 | 46.68 | 46.91 | 44.57 | 45.26 | 6,229,817 | -0.74(-1.62%) |
Dec 03, 2009 | 47.07 | 47.11 | 46.01 | 46.01 | 4,499,475 | -0.91(-1.93%) |
Dec 02, 2009 | 46.32 | 47.15 | 46.31 | 46.92 | 1,913,157 | +0.70(+1.51%) |
Dec 01, 2009 | 46.26 | 46.65 | 46.08 | 46.22 | 2,513,641 | +0.67(+1.46%) |
Nov 30, 2009 | 45.52 | 45.84 | 45.12 | 45.55 | 2,441,361 | +0.14(+0.31%) |
Nov 27, 2009 | 45.01 | 45.92 | 44.65 | 45.41 | 1,256,493 | -1.19(-2.56%) |
Nov 25, 2009 | 46.16 | 46.65 | 45.90 | 46.61 | 2,531,468 | +0.77(+1.67%) |
Nov 24, 2009 | 45.81 | 45.95 | 45.30 | 45.84 | 2,698,859 | -0.04(-0.08%) |
Nov 23, 2009 | 46.48 | 46.93 | 45.75 | 45.88 | 3,100,909 | +0.24(+0.53%) |
Nov 20, 2009 | 45.25 | 45.75 | 44.95 | 45.64 | 1,488,673 | -0.10(-0.22%) |
Nov 19, 2009 | 46.10 | 46.10 | 45.06 | 45.74 | 1,560,721 | -0.81(-1.75%) |
Nov 18, 2009 | 46.99 | 47.08 | 46.19 | 46.55 | 1,334,246 | -0.22(-0.48%) |
Nov 17, 2009 | 46.04 | 46.81 | 45.81 | 46.78 | 1,635,527 | +0.47(+1.00%) |
Nov 16, 2009 | 45.61 | 46.54 | 45.55 | 46.31 | 2,853,547 | +1.22(+2.70%) |
Nov 13, 2009 | 44.91 | 45.48 | 44.64 | 45.09 | 3,265,551 | +0.35(+0.78%) |
Nov 12, 2009 | 45.10 | 45.67 | 44.57 | 44.75 | 3,669,103 | -0.45(-0.99%) |
Nov 11, 2009 | 45.30 | 45.70 | 44.92 | 45.19 | 1,650,613 | +0.40(+0.88%) |
Nov 10, 2009 | 44.79 | 44.96 | 44.23 | 44.80 | 1,679,040 | -0.06(-0.14%) |
Nov 09, 2009 | 44.12 | 44.91 | 44.03 | 44.86 | 1,558,902 | +1.49(+3.43%) |
Nov 06, 2009 | 42.79 | 43.96 | 42.71 | 43.37 | 919,840 | +0.13(+0.30%) |
Nov 05, 2009 | 42.48 | 43.29 | 42.30 | 43.24 | 1,297,067 | +1.17(+2.78%) |
Nov 04, 2009 | 42.92 | 43.05 | 41.99 | 42.07 | 1,327,772 | -0.02(-0.06%) |
Nov 03, 2009 | 40.75 | 42.34 | 40.65 | 42.09 | 1,547,809 | +0.78(+1.88%) |
Nov 02, 2009 | 41.33 | 42.25 | 40.41 | 41.32 | 2,223,470 | +0.37(+0.91%) |
Oct 30, 2009 | 42.57 | 42.60 | 40.64 | 40.95 | 2,461,545 | -1.67(-3.91%) |
Oct 29, 2009 | 41.79 | 42.81 | 41.71 | 42.61 | 1,755,284 | +1.58(+3.85%) |
Oct 28, 2009 | 42.50 | 42.54 | 40.93 | 41.03 | 2,339,560 | -1.70(-3.97%) |
Oct 27, 2009 | 43.18 | 43.42 | 42.68 | 42.73 | 1,750,389 | -0.46(-1.06%) |
Oct 26, 2009 | 44.23 | 45.06 | 43.08 | 43.19 | 1,062,298 | -0.90(-2.04%) |
Oct 23, 2009 | 44.40 | 44.52 | 43.92 | 44.09 | 1,913,242 | -0.97(-2.15%) |
Oct 22, 2009 | 44.57 | 45.24 | 43.76 | 45.06 | 1,016,472 | +0.47(+1.06%) |
Oct 21, 2009 | 44.71 | 45.65 | 44.53 | 44.58 | 1,306,935 | -0.40(-0.88%) |
Oct 20, 2009 | 44.45 | 45.00 | 44.43 | 44.98 | 779,937 | -0.41(-0.91%) |
Oct 19, 2009 | 44.78 | 45.59 | 44.64 | 45.39 | 1,167,992 | +0.71(+1.58%) |
Oct 16, 2009 | 44.86 | 44.98 | 44.46 | 44.68 | 1,063,358 | -0.55(-1.22%) |
Oct 15, 2009 | 44.71 | 45.33 | 44.52 | 45.23 | 801,930 | +0.16(+0.36%) |
Oct 14, 2009 | 44.75 | 45.17 | 44.51 | 45.07 | 1,364,897 | +0.96(+2.18%) |
Oct 13, 2009 | 43.65 | 44.21 | 43.30 | 44.11 | 979,091 | +0.19(+0.44%) |
Oct 12, 2009 | 44.34 | 44.54 | 43.64 | 43.92 | 540,151 | +0.17(+0.39%) |
Oct 09, 2009 | 43.69 | 43.99 | 43.25 | 43.75 | 735,053 | -0.05(-0.11%) |
Oct 08, 2009 | 43.60 | 44.01 | 43.14 | 43.79 | 977,764 | +1.04(+2.43%) |
Oct 07, 2009 | 42.40 | 42.91 | 42.27 | 42.75 | 833,120 | +0.33(+0.77%) |
Oct 06, 2009 | 42.30 | 42.88 | 41.88 | 42.43 | 1,231,029 | +0.87(+2.09%) |
Oct 05, 2009 | 40.75 | 41.68 | 40.60 | 41.56 | 1,086,117 | +1.24(+3.08%) |
Oct 02, 2009 | 39.81 | 40.99 | 39.75 | 40.32 | 1,237,315 | -0.36(-0.88%) |