Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.26 | 49.26 | 49.26 | 49.26 | 21,023 | +0.09(+0.18%) |
Dec 30, 2009 | 49.45 | 49.65 | 48.83 | 49.17 | 23,028 | -0.15(-0.31%) |
Dec 29, 2009 | 47.96 | 50.06 | 47.87 | 49.32 | 63,864 | -2.08(-4.04%) |
Dec 28, 2009 | 51.88 | 52.05 | 51.34 | 51.40 | 69,680 | +0.09(+0.17%) |
Dec 24, 2009 | 52.05 | 52.33 | 51.07 | 51.31 | 29,483 | -0.61(-1.17%) |
Dec 23, 2009 | 51.94 | 52.70 | 51.57 | 51.92 | 47,747 | +0.09(+0.17%) |
Dec 22, 2009 | 51.18 | 53.93 | 50.86 | 51.83 | 93,925 | +0.97(+1.91%) |
Dec 21, 2009 | 50.99 | 51.18 | 50.56 | 50.86 | 55,824 | +0.54(+1.08%) |
Dec 18, 2009 | 50.27 | 50.92 | 49.93 | 50.32 | 111,531 | +1.13(+2.29%) |
Dec 17, 2009 | 49.50 | 50.86 | 48.98 | 49.19 | 135,573 | +0.43(+0.89%) |
Dec 16, 2009 | 48.70 | 49.78 | 48.70 | 48.76 | 21,813 | +0.76(+1.58%) |
Dec 15, 2009 | 49.58 | 49.82 | 48.00 | 48.00 | 22,706 | -1.56(-3.14%) |
Dec 14, 2009 | 49.00 | 49.58 | 48.89 | 49.56 | 7,704 | +0.95(+1.96%) |
Dec 11, 2009 | 48.15 | 48.70 | 48.00 | 48.61 | 15,392 | +0.61(+1.26%) |
Dec 10, 2009 | 48.87 | 48.87 | 47.87 | 48.00 | 12,130 | -0.80(-1.64%) |
Dec 09, 2009 | 48.26 | 49.12 | 47.72 | 48.80 | 28,076 | +0.65(+1.35%) |
Dec 08, 2009 | 47.50 | 48.72 | 47.50 | 48.15 | 9,023 | +0.17(+0.36%) |
Dec 07, 2009 | 47.31 | 48.13 | 47.18 | 47.98 | 9,708 | +0.71(+1.51%) |
Dec 04, 2009 | 47.61 | 48.46 | 47.09 | 47.27 | 23,020 | +0.11(+0.23%) |
Dec 03, 2009 | 47.07 | 47.61 | 46.82 | 47.16 | 12,908 | +0.15(+0.32%) |
Dec 02, 2009 | 46.27 | 47.38 | 46.12 | 47.01 | 20,352 | +0.91(+1.97%) |
Dec 01, 2009 | 46.10 | 46.12 | 44.93 | 46.10 | 28,116 | +0.22(+0.47%) |
Nov 30, 2009 | 47.07 | 47.07 | 45.88 | 45.88 | 63,023 | -1.21(-2.57%) |
Nov 27, 2009 | 46.96 | 47.76 | 46.88 | 47.09 | 14,397 | -0.32(-0.68%) |
Nov 25, 2009 | 47.53 | 47.83 | 47.24 | 47.42 | 12,527 | +0.00(+0.00%) |
Nov 24, 2009 | 46.99 | 47.72 | 46.96 | 47.42 | 28,241 | +0.15(+0.32%) |
Nov 23, 2009 | 47.46 | 47.63 | 46.60 | 47.27 | 22,539 | +0.09(+0.18%) |
Nov 20, 2009 | 47.59 | 47.59 | 47.05 | 47.18 | 24,913 | -0.28(-0.59%) |
Nov 19, 2009 | 47.12 | 47.61 | 46.94 | 47.46 | 19,644 | +0.09(+0.18%) |
Nov 18, 2009 | 47.61 | 47.68 | 47.16 | 47.38 | 16,002 | -0.13(-0.27%) |
Nov 17, 2009 | 47.40 | 47.50 | 46.73 | 47.50 | 15,387 | +0.02(+0.05%) |
Nov 16, 2009 | 46.66 | 47.53 | 46.53 | 47.48 | 33,615 | +0.95(+2.05%) |
Nov 13, 2009 | 46.23 | 46.60 | 46.23 | 46.53 | 27,567 | +0.15(+0.33%) |
Nov 12, 2009 | 46.31 | 46.49 | 46.23 | 46.38 | 20,122 | +0.06(+0.14%) |
Nov 11, 2009 | 46.31 | 46.53 | 46.21 | 46.31 | 55,905 | +0.04(+0.09%) |
Nov 10, 2009 | 45.69 | 46.29 | 45.69 | 46.27 | 22,511 | +0.04(+0.09%) |
Nov 09, 2009 | 44.93 | 46.46 | 44.93 | 46.23 | 55,548 | +1.56(+3.49%) |
Nov 06, 2009 | 44.26 | 44.67 | 43.67 | 44.67 | 34,717 | +0.26(+0.58%) |
Nov 05, 2009 | 42.90 | 44.41 | 42.90 | 44.41 | 65,811 | +2.16(+5.12%) |
Nov 04, 2009 | 42.27 | 42.53 | 41.86 | 42.25 | 29,682 | -0.02(-0.05%) |
Nov 03, 2009 | 42.70 | 42.74 | 41.96 | 42.27 | 40,911 | -0.56(-1.31%) |
Nov 02, 2009 | 43.44 | 43.52 | 42.22 | 42.83 | 53,787 | -0.32(-0.75%) |
Oct 30, 2009 | 43.31 | 43.74 | 43.05 | 43.15 | 47,386 | -0.45(-1.04%) |
Oct 29, 2009 | 43.57 | 43.82 | 43.18 | 43.61 | 30,321 | +0.32(+0.75%) |
Oct 28, 2009 | 43.83 | 44.02 | 43.28 | 43.28 | 41,890 | -0.54(-1.23%) |
Oct 27, 2009 | 44.54 | 44.54 | 43.72 | 43.83 | 21,125 | -0.43(-0.98%) |
Oct 26, 2009 | 43.87 | 44.56 | 43.87 | 44.26 | 23,720 | +0.22(+0.49%) |
Oct 23, 2009 | 44.35 | 44.37 | 43.96 | 44.04 | 18,808 | -0.76(-1.69%) |
Oct 22, 2009 | 44.56 | 44.91 | 44.56 | 44.80 | 27,122 | -0.06(-0.14%) |
Oct 21, 2009 | 45.47 | 45.47 | 44.56 | 44.86 | 51,708 | -1.23(-2.68%) |
Oct 20, 2009 | 45.95 | 46.23 | 45.95 | 46.10 | 40,352 | +0.15(+0.33%) |
Oct 19, 2009 | 45.64 | 46.25 | 45.36 | 45.95 | 45,471 | +0.52(+1.14%) |
Oct 16, 2009 | 45.64 | 45.69 | 45.28 | 45.43 | 33,310 | -0.45(-0.99%) |
Oct 15, 2009 | 45.45 | 45.88 | 45.23 | 45.88 | 57,912 | +0.26(+0.57%) |
Oct 14, 2009 | 45.80 | 45.82 | 45.38 | 45.62 | 84,532 | +0.17(+0.38%) |
Oct 13, 2009 | 45.25 | 45.60 | 44.30 | 45.45 | 27,706 | +0.28(+0.62%) |
Oct 12, 2009 | 45.78 | 46.10 | 45.15 | 45.17 | 25,683 | -0.82(-1.79%) |
Oct 09, 2009 | 45.99 | 46.18 | 45.62 | 45.99 | 16,229 | -0.09(-0.19%) |
Oct 08, 2009 | 46.44 | 46.64 | 46.01 | 46.08 | 23,744 | -0.15(-0.33%) |
Oct 07, 2009 | 46.34 | 46.60 | 46.03 | 46.23 | 29,840 | -0.11(-0.23%) |
Oct 06, 2009 | 46.14 | 46.49 | 45.77 | 46.34 | 28,046 | +0.30(+0.66%) |
Oct 05, 2009 | 46.75 | 46.75 | 45.71 | 46.03 | 37,877 | -0.15(-0.33%) |
Oct 02, 2009 | 46.57 | 47.16 | 46.12 | 46.18 | 12,909 | -0.93(-1.98%) |