Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 48.77 | 47.78 | 47.78 | 47.78 | 434,201 | -0.88(-1.82%) |
Dec 30, 2009 | 48.36 | 48.79 | 48.03 | 48.67 | 373,058 | +0.12(+0.24%) |
Dec 29, 2009 | 48.72 | 49.20 | 48.28 | 48.55 | 586,440 | -0.05(-0.11%) |
Dec 28, 2009 | 48.83 | 49.21 | 48.20 | 48.61 | 453,220 | +0.14(+0.30%) |
Dec 24, 2009 | 48.28 | 48.46 | 47.88 | 48.46 | 181,413 | +0.60(+1.26%) |
Dec 23, 2009 | 47.36 | 48.10 | 47.05 | 47.86 | 508,344 | +0.72(+1.53%) |
Dec 22, 2009 | 46.88 | 47.25 | 46.35 | 47.14 | 331,653 | +0.36(+0.77%) |
Dec 21, 2009 | 46.66 | 46.96 | 46.51 | 46.77 | 714,634 | +0.32(+0.68%) |
Dec 18, 2009 | 46.77 | 47.21 | 46.39 | 46.46 | 1,140,438 | +0.23(+0.51%) |
Dec 17, 2009 | 45.67 | 46.46 | 45.25 | 46.22 | 1,040,314 | +0.36(+0.79%) |
Dec 16, 2009 | 45.61 | 46.43 | 45.34 | 45.86 | 774,935 | +0.64(+1.42%) |
Dec 15, 2009 | 44.85 | 45.34 | 44.47 | 45.22 | 774,206 | +0.36(+0.80%) |
Dec 14, 2009 | 44.94 | 45.02 | 44.55 | 44.86 | 1,020,145 | +1.97(+4.58%) |
Dec 11, 2009 | 43.21 | 43.83 | 42.81 | 42.90 | 814,547 | -0.03(-0.06%) |
Dec 10, 2009 | 42.35 | 43.06 | 41.70 | 42.92 | 1,085,536 | +1.28(+3.08%) |
Dec 09, 2009 | 42.35 | 42.61 | 41.10 | 41.64 | 1,193,668 | -0.51(-1.22%) |
Dec 08, 2009 | 42.99 | 43.17 | 41.93 | 42.16 | 1,165,875 | -1.17(-2.71%) |
Dec 07, 2009 | 42.90 | 44.04 | 42.68 | 43.33 | 637,431 | +0.10(+0.23%) |
Dec 04, 2009 | 43.66 | 44.59 | 42.40 | 43.23 | 1,327,304 | +0.32(+0.74%) |
Dec 03, 2009 | 43.72 | 44.59 | 42.89 | 42.91 | 1,637,695 | -0.90(-2.06%) |
Dec 02, 2009 | 43.54 | 44.23 | 43.54 | 43.82 | 1,422,906 | +0.28(+0.64%) |
Dec 01, 2009 | 43.05 | 43.64 | 42.41 | 43.54 | 1,349,928 | +1.28(+3.03%) |
Nov 30, 2009 | 41.71 | 42.28 | 41.24 | 42.26 | 1,286,454 | +0.35(+0.84%) |
Nov 27, 2009 | 41.18 | 42.33 | 41.07 | 41.90 | 474,705 | -1.12(-2.60%) |
Nov 25, 2009 | 41.39 | 43.11 | 41.35 | 43.02 | 1,148,599 | +2.44(+6.00%) |
Nov 24, 2009 | 41.24 | 41.44 | 40.26 | 40.59 | 1,322,417 | -0.73(-1.77%) |
Nov 23, 2009 | 41.89 | 42.38 | 41.22 | 41.32 | 1,115,333 | +0.25(+0.62%) |
Nov 20, 2009 | 41.37 | 41.69 | 40.74 | 41.06 | 1,219,451 | -0.84(-2.00%) |
Nov 19, 2009 | 42.91 | 43.02 | 41.66 | 41.90 | 1,381,637 | -1.33(-3.07%) |
Nov 18, 2009 | 43.39 | 43.79 | 43.04 | 43.23 | 1,162,530 | -0.04(-0.08%) |
Nov 17, 2009 | 42.89 | 43.52 | 42.88 | 43.27 | 981,701 | -0.01(-0.02%) |
Nov 16, 2009 | 41.74 | 43.63 | 41.61 | 43.27 | 1,471,473 | +1.85(+4.46%) |
Nov 13, 2009 | 41.03 | 41.98 | 40.69 | 41.43 | 1,078,029 | +0.74(+1.82%) |
Nov 12, 2009 | 41.41 | 42.07 | 40.43 | 40.69 | 989,726 | -0.86(-2.06%) |
Nov 11, 2009 | 42.27 | 42.40 | 41.12 | 41.54 | 717,507 | -0.28(-0.67%) |
Nov 10, 2009 | 41.67 | 42.18 | 41.05 | 41.82 | 833,111 | -0.21(-0.49%) |
Nov 09, 2009 | 40.84 | 42.19 | 40.84 | 42.03 | 1,074,264 | +1.72(+4.27%) |
Nov 06, 2009 | 40.02 | 41.61 | 39.69 | 40.31 | 1,779,029 | +0.14(+0.34%) |
Nov 05, 2009 | 39.67 | 40.66 | 39.13 | 40.17 | 1,548,458 | +0.76(+1.92%) |
Nov 04, 2009 | 38.59 | 39.91 | 38.54 | 39.41 | 2,598,306 | +1.26(+3.31%) |
Nov 03, 2009 | 34.91 | 38.20 | 33.94 | 38.15 | 2,511,247 | +2.27(+6.34%) |
Nov 02, 2009 | 35.43 | 36.44 | 35.17 | 35.88 | 1,500,083 | +0.55(+1.56%) |
Oct 30, 2009 | 37.15 | 37.31 | 34.91 | 35.33 | 1,388,056 | -2.08(-5.57%) |
Oct 29, 2009 | 35.94 | 37.80 | 35.94 | 37.41 | 1,354,502 | +1.75(+4.91%) |
Oct 28, 2009 | 37.94 | 37.94 | 35.62 | 35.66 | 1,307,273 | -2.39(-6.28%) |
Oct 27, 2009 | 38.14 | 38.75 | 37.43 | 38.05 | 1,424,000 | +0.16(+0.43%) |
Oct 26, 2009 | 39.40 | 40.39 | 37.72 | 37.89 | 1,153,213 | -1.44(-3.67%) |
Oct 23, 2009 | 39.91 | 40.04 | 39.11 | 39.33 | 1,061,273 | -1.17(-2.90%) |
Oct 22, 2009 | 41.96 | 42.18 | 39.82 | 40.51 | 1,726,301 | -1.58(-3.75%) |
Oct 21, 2009 | 42.24 | 43.18 | 42.01 | 42.08 | 1,304,234 | -0.39(-0.91%) |
Oct 20, 2009 | 41.88 | 42.72 | 41.87 | 42.47 | 1,006,135 | -0.20(-0.46%) |
Oct 19, 2009 | 42.31 | 43.15 | 41.99 | 42.67 | 955,638 | +0.55(+1.31%) |
Oct 16, 2009 | 42.11 | 42.47 | 41.86 | 42.12 | 809,775 | -0.42(-1.00%) |
Oct 15, 2009 | 41.32 | 42.54 | 41.31 | 42.54 | 760,802 | +0.69(+1.66%) |
Oct 14, 2009 | 41.38 | 41.92 | 40.66 | 41.85 | 1,063,127 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 41.09 | 39.88 | 40.93 | 773,668 | +0.05(+0.11%) |
Oct 12, 2009 | 41.27 | 41.54 | 40.59 | 40.88 | 544,491 | +0.42(+1.05%) |
Oct 09, 2009 | 40.36 | 40.69 | 39.89 | 40.46 | 660,517 | -0.12(-0.29%) |
Oct 08, 2009 | 40.04 | 40.63 | 39.58 | 40.58 | 1,528,286 | +0.77(+1.93%) |
Oct 07, 2009 | 39.79 | 40.13 | 39.31 | 39.81 | 596,201 | +0.00(+0.00%) |
Oct 06, 2009 | 38.67 | 39.91 | 38.65 | 39.81 | 1,283,753 | +1.70(+4.45%) |
Oct 05, 2009 | 37.06 | 38.26 | 36.87 | 38.11 | 1,268,883 | +1.05(+2.82%) |
Oct 02, 2009 | 36.69 | 37.70 | 36.37 | 37.07 | 784,520 | -0.16(-0.44%) |