Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.82 | 47.60 | 47.60 | 47.60 | 312,954 | -0.17(-0.36%) |
Dec 30, 2009 | 47.66 | 47.77 | 47.44 | 47.77 | 448,235 | +0.30(+0.64%) |
Dec 29, 2009 | 47.73 | 47.79 | 47.39 | 47.47 | 364,520 | -0.14(-0.29%) |
Dec 28, 2009 | 47.58 | 47.71 | 47.32 | 47.60 | 336,366 | +0.07(+0.14%) |
Dec 24, 2009 | 46.92 | 47.64 | 46.77 | 47.53 | 314,205 | +0.43(+0.92%) |
Dec 23, 2009 | 46.75 | 47.25 | 46.69 | 47.10 | 947,842 | +0.17(+0.37%) |
Dec 22, 2009 | 46.89 | 47.05 | 46.63 | 46.93 | 1,012,882 | +0.27(+0.59%) |
Dec 21, 2009 | 46.70 | 47.06 | 46.65 | 46.66 | 728,816 | -0.10(-0.22%) |
Dec 18, 2009 | 46.88 | 46.96 | 46.53 | 46.76 | 2,051,604 | +0.35(+0.75%) |
Dec 17, 2009 | 46.29 | 46.54 | 46.21 | 46.41 | 1,618,923 | -0.91(-1.91%) |
Dec 16, 2009 | 47.30 | 47.44 | 47.08 | 47.31 | 1,346,546 | +0.33(+0.70%) |
Dec 15, 2009 | 46.59 | 47.64 | 46.59 | 46.99 | 1,388,140 | +0.04(+0.09%) |
Dec 14, 2009 | 46.97 | 47.11 | 46.86 | 46.94 | 518,693 | +0.01(+0.01%) |
Dec 11, 2009 | 46.96 | 47.07 | 46.68 | 46.94 | 480,186 | +0.41(+0.88%) |
Dec 10, 2009 | 46.53 | 46.63 | 46.34 | 46.53 | 508,212 | +0.58(+1.27%) |
Dec 09, 2009 | 46.35 | 46.40 | 45.61 | 45.94 | 1,206,036 | -0.52(-1.12%) |
Dec 08, 2009 | 46.71 | 46.83 | 46.30 | 46.46 | 764,869 | -1.26(-2.64%) |
Dec 07, 2009 | 47.68 | 48.00 | 47.63 | 47.73 | 571,512 | +0.16(+0.33%) |
Dec 04, 2009 | 47.74 | 48.00 | 47.36 | 47.57 | 584,267 | +0.54(+1.15%) |
Dec 03, 2009 | 47.53 | 47.66 | 47.01 | 47.03 | 379,485 | -0.43(-0.90%) |
Dec 02, 2009 | 47.51 | 47.69 | 47.24 | 47.45 | 375,746 | +0.12(+0.26%) |
Dec 01, 2009 | 46.99 | 47.48 | 46.97 | 47.33 | 739,840 | +0.97(+2.09%) |
Nov 30, 2009 | 46.29 | 46.50 | 45.91 | 46.36 | 500,787 | -0.33(-0.70%) |
Nov 27, 2009 | 45.96 | 46.87 | 45.92 | 46.69 | 417,811 | -0.82(-1.73%) |
Nov 25, 2009 | 47.82 | 47.82 | 47.33 | 47.51 | 483,646 | +0.25(+0.52%) |
Nov 24, 2009 | 47.47 | 47.50 | 47.10 | 47.27 | 677,217 | +0.08(+0.17%) |
Nov 23, 2009 | 47.29 | 47.64 | 47.14 | 47.18 | 762,535 | +0.59(+1.27%) |
Nov 20, 2009 | 46.17 | 46.68 | 46.09 | 46.59 | 582,051 | -0.22(-0.47%) |
Nov 19, 2009 | 47.01 | 47.01 | 46.36 | 46.81 | 475,133 | -0.45(-0.96%) |
Nov 18, 2009 | 47.67 | 47.69 | 47.05 | 47.27 | 717,161 | -0.29(-0.61%) |
Nov 17, 2009 | 47.49 | 47.64 | 47.27 | 47.55 | 1,004,657 | +0.62(+1.31%) |
Nov 16, 2009 | 46.84 | 47.04 | 46.61 | 46.94 | 620,277 | +0.52(+1.12%) |
Nov 13, 2009 | 46.11 | 46.57 | 45.90 | 46.42 | 764,071 | +0.47(+1.03%) |
Nov 12, 2009 | 46.35 | 46.35 | 45.84 | 45.94 | 588,156 | -0.30(-0.65%) |
Nov 11, 2009 | 46.55 | 46.82 | 46.18 | 46.25 | 1,032,360 | -0.75(-1.59%) |
Nov 10, 2009 | 47.21 | 47.38 | 46.87 | 46.99 | 920,219 | +0.58(+1.26%) |
Nov 09, 2009 | 46.44 | 46.72 | 46.20 | 46.41 | 773,743 | +0.75(+1.65%) |
Nov 06, 2009 | 45.54 | 45.93 | 45.48 | 45.66 | 1,370,268 | +0.10(+0.21%) |
Nov 05, 2009 | 45.24 | 45.66 | 45.07 | 45.56 | 846,317 | +0.85(+1.90%) |
Nov 04, 2009 | 44.97 | 45.21 | 44.64 | 44.71 | 952,149 | -0.26(-0.58%) |
Nov 03, 2009 | 44.30 | 45.12 | 44.30 | 44.97 | 976,495 | -0.29(-0.64%) |
Nov 02, 2009 | 45.11 | 45.74 | 44.83 | 45.26 | 1,223,947 | +0.67(+1.51%) |
Oct 30, 2009 | 45.35 | 45.57 | 44.44 | 44.59 | 1,332,421 | -0.16(-0.37%) |
Oct 29, 2009 | 44.01 | 44.86 | 43.97 | 44.75 | 1,279,249 | +1.49(+3.44%) |
Oct 28, 2009 | 43.41 | 43.68 | 43.20 | 43.26 | 1,210,664 | +0.38(+0.90%) |
Oct 27, 2009 | 43.35 | 43.45 | 42.78 | 42.88 | 800,558 | +0.05(+0.13%) |
Oct 26, 2009 | 43.06 | 43.47 | 42.58 | 42.82 | 945,738 | -0.43(-1.00%) |
Oct 23, 2009 | 43.19 | 43.26 | 43.02 | 43.26 | 1,145,265 | -1.07(-2.41%) |
Oct 22, 2009 | 44.15 | 44.46 | 43.85 | 44.33 | 758,248 | +0.14(+0.33%) |
Oct 21, 2009 | 44.71 | 44.91 | 44.16 | 44.18 | 1,379,466 | +0.11(+0.25%) |
Oct 20, 2009 | 44.00 | 44.23 | 43.98 | 44.07 | 1,347,950 | +0.63(+1.45%) |
Oct 19, 2009 | 43.85 | 43.89 | 43.41 | 43.44 | 920,729 | +0.45(+1.05%) |
Oct 16, 2009 | 42.87 | 43.13 | 42.65 | 42.99 | 1,379,765 | +0.18(+0.42%) |
Oct 15, 2009 | 42.89 | 43.00 | 42.73 | 42.81 | 1,958,925 | +0.51(+1.22%) |
Oct 14, 2009 | 42.19 | 42.34 | 41.57 | 42.30 | 2,448,321 | -0.31(-0.72%) |
Oct 13, 2009 | 42.61 | 42.82 | 42.36 | 42.60 | 720,817 | +0.40(+0.96%) |
Oct 12, 2009 | 42.30 | 42.41 | 42.14 | 42.20 | 601,106 | -0.10(-0.24%) |
Oct 09, 2009 | 42.04 | 42.34 | 41.99 | 42.30 | 993,776 | -0.04(-0.10%) |
Oct 08, 2009 | 42.28 | 42.47 | 42.17 | 42.34 | 1,020,261 | +0.36(+0.87%) |
Oct 07, 2009 | 41.82 | 42.03 | 41.70 | 41.98 | 968,423 | -0.05(-0.11%) |
Oct 06, 2009 | 41.82 | 42.14 | 41.72 | 42.03 | 892,598 | +0.40(+0.96%) |
Oct 05, 2009 | 41.31 | 41.63 | 41.18 | 41.63 | 889,830 | -0.05(-0.13%) |
Oct 02, 2009 | 41.14 | 41.83 | 41.14 | 41.69 | 1,728,043 | -0.27(-0.65%) |