Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.69 | 46.60 | 46.60 | 46.60 | 198,235 | +0.21(+0.46%) |
Dec 30, 2009 | 46.62 | 46.65 | 46.34 | 46.39 | 145,468 | -0.32(-0.69%) |
Dec 29, 2009 | 46.98 | 47.00 | 46.64 | 46.71 | 150,533 | -0.33(-0.71%) |
Dec 28, 2009 | 47.07 | 47.12 | 46.94 | 47.05 | 170,117 | +0.09(+0.20%) |
Dec 24, 2009 | 46.63 | 46.98 | 46.59 | 46.95 | 74,210 | +0.48(+1.03%) |
Dec 23, 2009 | 46.31 | 46.52 | 46.06 | 46.47 | 107,323 | +0.03(+0.06%) |
Dec 22, 2009 | 46.40 | 46.56 | 46.34 | 46.45 | 297,637 | +0.25(+0.54%) |
Dec 21, 2009 | 45.79 | 46.20 | 45.69 | 46.20 | 150,803 | +0.76(+1.67%) |
Dec 18, 2009 | 45.20 | 45.47 | 45.02 | 45.44 | 156,690 | +0.27(+0.59%) |
Dec 17, 2009 | 45.58 | 45.67 | 45.17 | 45.17 | 279,622 | -0.79(-1.72%) |
Dec 16, 2009 | 45.89 | 46.11 | 45.73 | 45.96 | 92,280 | -0.01(-0.02%) |
Dec 15, 2009 | 46.06 | 46.09 | 45.86 | 45.98 | 142,359 | +0.23(+0.50%) |
Dec 14, 2009 | 45.63 | 45.78 | 45.61 | 45.74 | 156,513 | -0.10(-0.22%) |
Dec 11, 2009 | 45.94 | 46.15 | 45.73 | 45.85 | 185,381 | +0.06(+0.14%) |
Dec 10, 2009 | 45.52 | 45.82 | 45.45 | 45.78 | 161,168 | +0.55(+1.22%) |
Dec 09, 2009 | 45.04 | 45.50 | 44.86 | 45.23 | 142,780 | +0.10(+0.22%) |
Dec 08, 2009 | 44.88 | 45.17 | 44.71 | 45.13 | 324,982 | -0.13(-0.29%) |
Dec 07, 2009 | 46.10 | 46.10 | 45.06 | 45.26 | 1,237,156 | -0.02(-0.04%) |
Dec 04, 2009 | 45.26 | 45.39 | 45.06 | 45.27 | 205,384 | +0.55(+1.24%) |
Dec 03, 2009 | 44.67 | 44.75 | 44.48 | 44.72 | 97,171 | +0.47(+1.06%) |
Dec 02, 2009 | 44.27 | 44.43 | 43.98 | 44.25 | 84,818 | -0.09(-0.21%) |
Dec 01, 2009 | 44.09 | 44.34 | 44.06 | 44.34 | 34,032 | +0.50(+1.14%) |
Nov 30, 2009 | 44.07 | 44.09 | 43.83 | 43.84 | 86,742 | -0.06(-0.13%) |
Nov 27, 2009 | 43.97 | 44.07 | 43.88 | 43.90 | 48,752 | -0.21(-0.48%) |
Nov 25, 2009 | 44.37 | 44.58 | 44.04 | 44.11 | 143,454 | -0.22(-0.50%) |
Nov 24, 2009 | 44.51 | 44.56 | 44.29 | 44.33 | 63,384 | -0.28(-0.62%) |
Nov 23, 2009 | 44.76 | 44.89 | 44.55 | 44.61 | 38,423 | +0.04(+0.10%) |
Nov 20, 2009 | 44.61 | 44.77 | 44.46 | 44.57 | 39,629 | +0.01(+0.03%) |
Nov 19, 2009 | 44.45 | 44.67 | 44.22 | 44.55 | 187,828 | -0.10(-0.23%) |
Nov 18, 2009 | 44.43 | 44.73 | 44.41 | 44.66 | 35,488 | +0.27(+0.60%) |
Nov 17, 2009 | 44.61 | 44.70 | 44.27 | 44.39 | 56,983 | -0.18(-0.41%) |
Nov 16, 2009 | 44.84 | 44.87 | 44.45 | 44.57 | 81,693 | -0.62(-1.37%) |
Nov 13, 2009 | 45.23 | 45.38 | 45.11 | 45.19 | 66,825 | -0.21(-0.47%) |
Nov 12, 2009 | 45.45 | 45.94 | 45.32 | 45.40 | 107,329 | +0.11(+0.24%) |
Nov 11, 2009 | 45.26 | 45.40 | 45.08 | 45.29 | 42,299 | -0.24(-0.53%) |
Nov 10, 2009 | 45.11 | 45.66 | 45.07 | 45.53 | 90,437 | +0.08(+0.18%) |
Nov 09, 2009 | 45.51 | 45.55 | 45.26 | 45.45 | 351,114 | -0.06(-0.12%) |
Nov 06, 2009 | 45.46 | 45.92 | 45.42 | 45.50 | 231,352 | -0.06(-0.12%) |
Nov 05, 2009 | 45.74 | 45.76 | 45.52 | 45.56 | 220,415 | +0.04(+0.08%) |
Nov 04, 2009 | 45.43 | 45.75 | 45.18 | 45.52 | 175,779 | +0.32(+0.71%) |
Nov 03, 2009 | 44.61 | 45.23 | 44.59 | 45.20 | 705,041 | +0.53(+1.18%) |
Nov 02, 2009 | 44.55 | 44.84 | 44.48 | 44.67 | 110,101 | +0.14(+0.31%) |
Oct 30, 2009 | 44.86 | 44.92 | 44.44 | 44.54 | 176,714 | -0.67(-1.49%) |
Oct 29, 2009 | 45.02 | 45.40 | 44.90 | 45.21 | 171,575 | +0.50(+1.11%) |
Oct 28, 2009 | 44.90 | 44.90 | 44.56 | 44.71 | 324,840 | -0.24(-0.53%) |
Oct 27, 2009 | 45.47 | 45.47 | 44.89 | 44.95 | 379,773 | -0.64(-1.40%) |
Oct 26, 2009 | 45.24 | 45.63 | 45.17 | 45.59 | 70,673 | +0.59(+1.31%) |
Oct 23, 2009 | 44.93 | 45.04 | 44.84 | 45.00 | 60,091 | +0.34(+0.76%) |
Oct 22, 2009 | 44.75 | 44.78 | 44.59 | 44.66 | 60,928 | +0.29(+0.64%) |
Oct 21, 2009 | 44.37 | 44.71 | 44.37 | 44.37 | 95,378 | +0.15(+0.34%) |
Oct 20, 2009 | 44.12 | 44.22 | 44.10 | 44.22 | 75,204 | -0.25(-0.57%) |
Oct 19, 2009 | 44.72 | 44.83 | 44.43 | 44.47 | 54,242 | -0.29(-0.64%) |
Oct 16, 2009 | 44.96 | 45.10 | 44.75 | 44.76 | 99,736 | -0.45(-1.00%) |
Oct 15, 2009 | 45.24 | 49.64 | 44.84 | 45.21 | 216,125 | +0.18(+0.41%) |
Oct 14, 2009 | 44.82 | 45.04 | 44.58 | 45.02 | 113,651 | +0.63(+1.41%) |
Oct 13, 2009 | 44.36 | 44.45 | 44.19 | 44.40 | 67,454 | -0.18(-0.39%) |
Oct 12, 2009 | 44.68 | 44.78 | 44.50 | 44.57 | 72,117 | -0.11(-0.25%) |
Oct 09, 2009 | 43.97 | 44.89 | 43.86 | 44.68 | 220,415 | +0.93(+2.13%) |
Oct 08, 2009 | 42.97 | 43.84 | 42.96 | 43.75 | 639,442 | +0.54(+1.26%) |
Oct 07, 2009 | 43.42 | 43.43 | 43.13 | 43.21 | 44,976 | -0.50(-1.14%) |
Oct 06, 2009 | 43.37 | 43.73 | 43.36 | 43.71 | 152,566 | +0.40(+0.92%) |
Oct 05, 2009 | 43.16 | 43.41 | 43.01 | 43.31 | 295,268 | -0.03(-0.06%) |
Oct 02, 2009 | 42.77 | 43.39 | 42.77 | 43.34 | 128,101 | +0.26(+0.60%) |