Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.32 | 49.12 | 49.12 | 49.12 | 148,127 | -0.21(-0.42%) |
Dec 30, 2009 | 49.08 | 49.40 | 48.86 | 49.33 | 261,547 | -0.02(-0.05%) |
Dec 29, 2009 | 49.07 | 49.45 | 48.53 | 49.35 | 740,163 | +0.66(+1.36%) |
Dec 28, 2009 | 48.77 | 48.96 | 48.41 | 48.69 | 271,976 | +0.22(+0.45%) |
Dec 24, 2009 | 48.54 | 48.78 | 48.41 | 48.48 | 146,071 | +0.16(+0.34%) |
Dec 23, 2009 | 48.01 | 49.01 | 47.83 | 48.31 | 399,247 | +0.53(+1.11%) |
Dec 22, 2009 | 47.59 | 47.96 | 47.42 | 47.78 | 286,238 | +0.19(+0.40%) |
Dec 21, 2009 | 47.56 | 48.24 | 47.56 | 47.59 | 1,132,440 | +0.10(+0.20%) |
Dec 18, 2009 | 47.30 | 47.69 | 46.69 | 47.50 | 450,460 | +0.66(+1.40%) |
Dec 17, 2009 | 46.82 | 47.10 | 46.52 | 46.84 | 302,263 | +0.22(+0.47%) |
Dec 16, 2009 | 46.06 | 47.04 | 46.06 | 46.62 | 566,386 | +0.58(+1.26%) |
Dec 15, 2009 | 45.64 | 46.13 | 45.40 | 46.04 | 599,284 | +0.59(+1.29%) |
Dec 14, 2009 | 45.18 | 45.48 | 45.18 | 45.45 | 454,307 | +0.27(+0.60%) |
Dec 11, 2009 | 45.42 | 45.67 | 44.95 | 45.18 | 221,983 | -0.25(-0.55%) |
Dec 10, 2009 | 45.22 | 45.50 | 44.88 | 45.43 | 333,083 | +0.31(+0.68%) |
Dec 09, 2009 | 44.37 | 45.30 | 44.37 | 45.12 | 445,330 | +0.67(+1.51%) |
Dec 08, 2009 | 44.08 | 44.66 | 44.08 | 44.45 | 482,345 | -0.03(-0.07%) |
Dec 07, 2009 | 44.79 | 45.08 | 44.26 | 44.48 | 636,162 | -0.69(-1.52%) |
Dec 04, 2009 | 45.35 | 45.83 | 44.70 | 45.17 | 535,419 | +0.28(+0.62%) |
Dec 03, 2009 | 45.85 | 45.95 | 44.89 | 44.89 | 499,007 | -0.97(-2.11%) |
Dec 02, 2009 | 45.35 | 46.02 | 45.27 | 45.86 | 982,226 | +0.70(+1.55%) |
Dec 01, 2009 | 44.85 | 45.23 | 44.63 | 45.16 | 400,267 | +0.98(+2.21%) |
Nov 30, 2009 | 44.08 | 44.57 | 43.83 | 44.19 | 248,533 | +0.10(+0.23%) |
Nov 27, 2009 | 43.64 | 44.33 | 43.49 | 44.09 | 119,167 | -0.59(-1.31%) |
Nov 25, 2009 | 44.31 | 44.70 | 44.00 | 44.67 | 224,835 | +0.27(+0.61%) |
Nov 24, 2009 | 44.15 | 44.40 | 43.77 | 44.40 | 167,854 | +0.09(+0.21%) |
Nov 23, 2009 | 44.87 | 45.08 | 44.10 | 44.31 | 497,031 | +0.34(+0.77%) |
Nov 20, 2009 | 43.93 | 44.07 | 43.62 | 43.97 | 248,497 | -0.42(-0.95%) |
Nov 19, 2009 | 44.83 | 44.87 | 44.00 | 44.39 | 475,179 | -0.85(-1.88%) |
Nov 18, 2009 | 45.74 | 45.82 | 45.05 | 45.24 | 300,053 | -0.56(-1.23%) |
Nov 17, 2009 | 45.31 | 45.99 | 45.08 | 45.80 | 298,165 | +0.47(+1.05%) |
Nov 16, 2009 | 44.34 | 45.54 | 44.34 | 45.33 | 497,180 | +1.14(+2.57%) |
Nov 13, 2009 | 44.08 | 44.78 | 43.79 | 44.19 | 377,086 | -0.02(-0.05%) |
Nov 12, 2009 | 44.66 | 45.08 | 43.98 | 44.21 | 334,928 | -0.89(-1.96%) |
Nov 11, 2009 | 46.07 | 46.27 | 45.01 | 45.10 | 396,396 | -0.47(-1.04%) |
Nov 10, 2009 | 45.52 | 45.75 | 44.99 | 45.57 | 480,287 | -0.34(-0.73%) |
Nov 09, 2009 | 45.43 | 45.96 | 45.43 | 45.91 | 698,226 | +0.91(+2.03%) |
Nov 06, 2009 | 44.63 | 45.33 | 44.49 | 45.00 | 325,711 | -0.16(-0.36%) |
Nov 05, 2009 | 44.46 | 45.33 | 44.20 | 45.16 | 377,324 | +0.78(+1.76%) |
Nov 04, 2009 | 44.37 | 45.00 | 43.99 | 44.38 | 363,089 | +0.11(+0.24%) |
Nov 03, 2009 | 43.25 | 44.50 | 43.15 | 44.27 | 784,830 | +0.64(+1.46%) |
Nov 02, 2009 | 43.82 | 44.16 | 43.06 | 43.63 | 670,859 | +0.26(+0.59%) |
Oct 30, 2009 | 44.43 | 44.50 | 42.89 | 43.37 | 971,304 | -1.10(-2.47%) |
Oct 29, 2009 | 44.61 | 45.70 | 44.33 | 44.47 | 851,008 | +0.00(+0.00%) |
Oct 28, 2009 | 44.93 | 45.33 | 44.15 | 44.47 | 1,000,775 | -0.98(-2.16%) |
Oct 27, 2009 | 46.44 | 46.55 | 44.98 | 45.45 | 1,035,273 | -1.14(-2.45%) |
Oct 26, 2009 | 47.14 | 48.30 | 46.42 | 46.59 | 628,195 | -0.59(-1.24%) |
Oct 23, 2009 | 47.13 | 47.38 | 46.82 | 47.18 | 849,075 | +0.17(+0.37%) |
Oct 22, 2009 | 46.43 | 47.05 | 45.59 | 47.00 | 1,079,646 | +1.53(+3.36%) |
Oct 21, 2009 | 45.35 | 46.87 | 45.35 | 45.48 | 607,902 | +0.13(+0.28%) |
Oct 20, 2009 | 44.57 | 45.53 | 44.56 | 45.35 | 421,011 | +0.05(+0.10%) |
Oct 19, 2009 | 44.64 | 45.84 | 44.41 | 45.30 | 675,265 | +0.53(+1.18%) |
Oct 16, 2009 | 45.18 | 45.38 | 44.38 | 44.78 | 638,731 | -0.52(-1.15%) |
Oct 15, 2009 | 44.54 | 45.49 | 44.23 | 45.30 | 639,525 | +0.69(+1.55%) |
Oct 14, 2009 | 44.48 | 44.65 | 44.03 | 44.61 | 503,845 | +0.85(+1.95%) |
Oct 13, 2009 | 44.02 | 44.02 | 43.23 | 43.75 | 236,334 | -0.27(-0.62%) |
Oct 12, 2009 | 43.92 | 44.30 | 43.75 | 44.03 | 262,023 | +0.44(+1.00%) |
Oct 09, 2009 | 44.04 | 44.34 | 43.29 | 43.59 | 223,354 | -0.45(-1.02%) |
Oct 08, 2009 | 43.15 | 44.17 | 42.92 | 44.04 | 655,360 | +1.21(+2.83%) |
Oct 07, 2009 | 42.66 | 42.88 | 42.42 | 42.83 | 193,666 | +0.19(+0.44%) |
Oct 06, 2009 | 42.55 | 43.14 | 42.30 | 42.64 | 414,315 | +0.52(+1.22%) |
Oct 05, 2009 | 41.55 | 42.34 | 41.32 | 42.13 | 333,622 | +0.86(+2.09%) |
Oct 02, 2009 | 41.19 | 41.71 | 40.96 | 41.26 | 707,743 | -0.25(-0.59%) |