Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.84 | 52.27 | 52.27 | 52.27 | 57,875 | -0.56(-1.05%) |
Dec 30, 2009 | 52.79 | 52.92 | 52.68 | 52.83 | 83,884 | -0.10(-0.19%) |
Dec 29, 2009 | 53.10 | 53.17 | 52.90 | 52.92 | 318,705 | -0.09(-0.17%) |
Dec 28, 2009 | 52.98 | 53.01 | 52.74 | 53.01 | 96,044 | +0.24(+0.45%) |
Dec 24, 2009 | 52.76 | 52.88 | 52.62 | 52.78 | 38,946 | +0.06(+0.11%) |
Dec 23, 2009 | 52.71 | 53.00 | 52.69 | 52.72 | 138,315 | -0.28(-0.53%) |
Dec 22, 2009 | 52.87 | 53.05 | 52.78 | 53.00 | 38,826 | +0.38(+0.72%) |
Dec 21, 2009 | 52.23 | 52.95 | 52.23 | 52.62 | 96,882 | +0.52(+0.99%) |
Dec 18, 2009 | 52.27 | 52.27 | 51.80 | 52.10 | 48,175 | +0.19(+0.36%) |
Dec 17, 2009 | 52.09 | 52.29 | 51.65 | 51.92 | 57,372 | -0.52(-1.00%) |
Dec 16, 2009 | 52.82 | 52.85 | 52.41 | 52.44 | 55,346 | -0.14(-0.26%) |
Dec 15, 2009 | 52.47 | 52.67 | 52.37 | 52.58 | 59,295 | -0.03(-0.05%) |
Dec 14, 2009 | 52.66 | 52.67 | 52.51 | 52.60 | 112,850 | +0.52(+1.01%) |
Dec 11, 2009 | 52.25 | 52.33 | 52.03 | 52.08 | 125,152 | +0.01(+0.02%) |
Dec 10, 2009 | 51.69 | 52.23 | 51.68 | 52.07 | 49,099 | +0.55(+1.07%) |
Dec 09, 2009 | 51.31 | 51.56 | 50.97 | 51.52 | 114,903 | +0.27(+0.52%) |
Dec 08, 2009 | 51.42 | 51.49 | 51.11 | 51.26 | 76,019 | -0.39(-0.76%) |
Dec 07, 2009 | 51.78 | 52.16 | 51.53 | 51.65 | 72,084 | -0.05(-0.09%) |
Dec 04, 2009 | 51.74 | 52.33 | 51.52 | 51.70 | 54,771 | +0.07(+0.14%) |
Dec 03, 2009 | 51.87 | 52.16 | 51.60 | 51.62 | 69,208 | -0.29(-0.57%) |
Dec 02, 2009 | 51.87 | 52.13 | 51.70 | 51.92 | 75,358 | +0.14(+0.27%) |
Dec 01, 2009 | 51.27 | 51.89 | 51.27 | 51.78 | 185,026 | +0.65(+1.27%) |
Nov 30, 2009 | 51.16 | 51.25 | 50.93 | 51.13 | 131,523 | -0.14(-0.28%) |
Nov 27, 2009 | 48.91 | 51.53 | 48.81 | 51.27 | 54,784 | -0.52(-1.01%) |
Nov 25, 2009 | 51.39 | 51.81 | 51.39 | 51.79 | 36,027 | +0.33(+0.64%) |
Nov 24, 2009 | 51.35 | 51.60 | 50.86 | 51.47 | 92,688 | +0.41(+0.80%) |
Nov 23, 2009 | 50.79 | 51.41 | 50.79 | 51.06 | 113,656 | +0.50(+0.99%) |
Nov 20, 2009 | 50.22 | 50.62 | 50.22 | 50.56 | 68,711 | +0.23(+0.46%) |
Nov 19, 2009 | 50.38 | 50.38 | 49.82 | 50.33 | 127,835 | -0.31(-0.61%) |
Nov 18, 2009 | 50.46 | 50.68 | 50.18 | 50.64 | 88,639 | +0.16(+0.32%) |
Nov 17, 2009 | 50.29 | 50.48 | 50.14 | 50.48 | 52,246 | +0.02(+0.04%) |
Nov 16, 2009 | 50.11 | 50.58 | 50.00 | 50.45 | 141,781 | +0.70(+1.40%) |
Nov 13, 2009 | 49.83 | 50.05 | 49.62 | 49.75 | 67,974 | +0.07(+0.15%) |
Nov 12, 2009 | 50.16 | 50.16 | 49.59 | 49.68 | 35,368 | -0.27(-0.54%) |
Nov 11, 2009 | 50.12 | 50.12 | 49.66 | 49.95 | 130,683 | +0.13(+0.26%) |
Nov 10, 2009 | 49.44 | 49.94 | 49.43 | 49.82 | 67,174 | +0.25(+0.51%) |
Nov 09, 2009 | 48.96 | 49.59 | 48.94 | 49.57 | 60,215 | +0.75(+1.54%) |
Nov 06, 2009 | 48.62 | 48.87 | 48.37 | 48.81 | 49,645 | +0.17(+0.34%) |
Nov 05, 2009 | 48.10 | 48.71 | 48.10 | 48.65 | 59,925 | +0.80(+1.68%) |
Nov 04, 2009 | 47.48 | 48.38 | 47.48 | 47.85 | 87,218 | +0.54(+1.14%) |
Nov 03, 2009 | 47.15 | 47.34 | 47.01 | 47.31 | 53,644 | +0.04(+0.09%) |
Nov 02, 2009 | 47.16 | 47.62 | 47.04 | 47.26 | 104,212 | +0.27(+0.57%) |
Oct 30, 2009 | 47.55 | 47.84 | 46.91 | 46.99 | 225,294 | -0.68(-1.43%) |
Oct 29, 2009 | 47.36 | 47.73 | 47.25 | 47.67 | 106,784 | +0.47(+0.99%) |
Oct 28, 2009 | 47.83 | 47.92 | 47.21 | 47.21 | 112,085 | -0.75(-1.57%) |
Oct 27, 2009 | 47.81 | 48.15 | 47.67 | 47.96 | 64,130 | +0.24(+0.50%) |
Oct 26, 2009 | 48.39 | 48.65 | 47.62 | 47.72 | 95,816 | -0.52(-1.07%) |
Oct 23, 2009 | 48.32 | 48.32 | 48.12 | 48.24 | 54,706 | -0.49(-1.01%) |
Oct 22, 2009 | 48.28 | 48.93 | 48.02 | 48.73 | 434,393 | +0.35(+0.73%) |
Oct 21, 2009 | 49.04 | 49.13 | 48.36 | 48.38 | 74,285 | -0.66(-1.35%) |
Oct 20, 2009 | 49.03 | 49.11 | 48.99 | 49.04 | 46,948 | -0.52(-1.04%) |
Oct 19, 2009 | 49.09 | 49.68 | 49.06 | 49.56 | 72,462 | +0.43(+0.87%) |
Oct 16, 2009 | 49.09 | 49.26 | 48.95 | 49.13 | 76,146 | -0.13(-0.27%) |
Oct 15, 2009 | 48.87 | 49.33 | 48.87 | 49.26 | 81,738 | +0.29(+0.59%) |
Oct 14, 2009 | 48.65 | 49.12 | 48.42 | 48.98 | 390,283 | +0.65(+1.34%) |
Oct 13, 2009 | 48.46 | 48.58 | 48.26 | 48.33 | 111,904 | -0.41(-0.84%) |
Oct 12, 2009 | 48.82 | 48.89 | 48.62 | 48.74 | 268,302 | +0.20(+0.40%) |
Oct 09, 2009 | 48.12 | 48.61 | 48.12 | 48.54 | 128,116 | +0.47(+0.99%) |
Oct 08, 2009 | 48.21 | 48.40 | 48.03 | 48.07 | 132,490 | -0.03(-0.07%) |
Oct 07, 2009 | 47.99 | 48.10 | 47.81 | 48.10 | 79,845 | +0.16(+0.34%) |
Oct 06, 2009 | 47.68 | 48.11 | 47.44 | 47.94 | 186,569 | +0.38(+0.81%) |
Oct 05, 2009 | 47.45 | 47.73 | 47.04 | 47.55 | 112,420 | +0.26(+0.55%) |
Oct 02, 2009 | 47.18 | 47.47 | 47.14 | 47.29 | 164,467 | -0.19(-0.41%) |