Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 53.81 | 53.09 | 53.09 | 53.09 | 3,192,016 | -0.79(-1.47%) |
Dec 30, 2009 | 53.94 | 54.13 | 53.72 | 53.88 | 4,040,930 | -0.15(-0.27%) |
Dec 29, 2009 | 53.80 | 54.15 | 53.72 | 54.03 | 6,020,105 | +0.44(+0.81%) |
Dec 28, 2009 | 53.16 | 53.68 | 53.09 | 53.59 | 3,665,381 | +0.58(+1.09%) |
Dec 24, 2009 | 52.86 | 53.30 | 52.86 | 53.01 | 1,450,059 | +0.23(+0.44%) |
Dec 23, 2009 | 52.63 | 52.86 | 52.27 | 52.78 | 2,958,905 | +0.15(+0.28%) |
Dec 22, 2009 | 52.56 | 52.86 | 52.37 | 52.63 | 2,871,638 | +0.06(+0.11%) |
Dec 21, 2009 | 52.03 | 52.80 | 51.97 | 52.57 | 4,299,960 | +0.58(+1.11%) |
Dec 18, 2009 | 51.89 | 52.24 | 51.73 | 52.00 | 10,383,465 | +0.32(+0.62%) |
Dec 17, 2009 | 52.27 | 52.32 | 51.59 | 51.67 | 5,982,342 | -0.87(-1.66%) |
Dec 16, 2009 | 52.99 | 53.31 | 52.35 | 52.55 | 6,215,215 | -0.56(-1.05%) |
Dec 15, 2009 | 52.72 | 53.25 | 52.36 | 53.11 | 7,214,665 | +0.51(+0.96%) |
Dec 14, 2009 | 52.62 | 52.77 | 52.44 | 52.60 | 7,785,230 | +0.10(+0.20%) |
Dec 11, 2009 | 51.75 | 52.54 | 51.66 | 52.50 | 7,457,642 | +0.69(+1.33%) |
Dec 10, 2009 | 51.35 | 51.86 | 51.19 | 51.81 | 7,865,310 | +0.60(+1.18%) |
Dec 09, 2009 | 50.25 | 51.33 | 50.12 | 51.21 | 10,276,673 | +1.69(+3.41%) |
Dec 08, 2009 | 49.03 | 49.72 | 48.80 | 49.52 | 7,858,872 | -0.51(-1.03%) |
Dec 07, 2009 | 50.03 | 50.64 | 49.86 | 50.03 | 4,758,948 | -0.21(-0.42%) |
Dec 04, 2009 | 49.82 | 50.47 | 49.68 | 50.24 | 6,814,355 | +0.70(+1.41%) |
Dec 03, 2009 | 50.35 | 50.51 | 49.44 | 49.54 | 4,660,427 | -0.81(-1.61%) |
Dec 02, 2009 | 50.36 | 50.82 | 50.03 | 50.35 | 4,636,240 | -0.14(-0.28%) |
Dec 01, 2009 | 49.99 | 50.73 | 49.99 | 50.49 | 4,762,578 | +0.76(+1.54%) |
Nov 30, 2009 | 49.38 | 49.97 | 49.11 | 49.73 | 6,120,068 | +0.44(+0.90%) |
Nov 27, 2009 | 48.88 | 49.59 | 48.88 | 49.29 | 2,905,619 | -0.74(-1.49%) |
Nov 25, 2009 | 50.01 | 50.10 | 49.76 | 50.03 | 3,019,810 | +0.19(+0.39%) |
Nov 24, 2009 | 49.79 | 50.01 | 49.45 | 49.84 | 4,323,937 | -0.08(-0.15%) |
Nov 23, 2009 | 49.54 | 50.13 | 49.41 | 49.92 | 5,290,689 | +0.70(+1.42%) |
Nov 20, 2009 | 49.52 | 49.59 | 48.97 | 49.22 | 4,714,516 | -0.39(-0.79%) |
Nov 19, 2009 | 49.74 | 49.86 | 48.95 | 49.61 | 3,936,399 | -0.35(-0.71%) |
Nov 18, 2009 | 50.13 | 50.17 | 49.66 | 49.96 | 3,956,012 | -0.30(-0.60%) |
Nov 17, 2009 | 49.69 | 50.27 | 49.69 | 50.26 | 4,850,274 | +0.48(+0.97%) |
Nov 16, 2009 | 49.48 | 49.95 | 49.40 | 49.78 | 4,693,452 | +0.45(+0.91%) |
Nov 13, 2009 | 49.20 | 49.69 | 48.97 | 49.33 | 3,800,267 | +0.07(+0.14%) |
Nov 12, 2009 | 49.71 | 49.87 | 49.09 | 49.26 | 3,842,616 | -0.48(-0.96%) |
Nov 11, 2009 | 49.82 | 50.40 | 49.58 | 49.74 | 4,508,404 | -0.02(-0.04%) |
Nov 10, 2009 | 49.15 | 49.94 | 49.15 | 49.76 | 5,491,687 | +0.50(+1.02%) |
Nov 09, 2009 | 48.44 | 49.31 | 48.17 | 49.25 | 6,192,278 | +1.14(+2.37%) |
Nov 06, 2009 | 47.77 | 48.37 | 47.65 | 48.11 | 2,923,360 | -0.03(-0.07%) |
Nov 05, 2009 | 47.53 | 48.29 | 47.51 | 48.14 | 4,855,105 | +0.89(+1.88%) |
Nov 04, 2009 | 47.65 | 48.03 | 47.15 | 47.26 | 6,388,851 | +0.01(+0.01%) |
Nov 03, 2009 | 47.22 | 47.61 | 46.98 | 47.25 | 5,453,138 | -0.14(-0.30%) |
Nov 02, 2009 | 47.12 | 47.81 | 46.80 | 47.39 | 6,162,396 | +0.45(+0.97%) |
Oct 30, 2009 | 47.91 | 48.31 | 46.66 | 46.94 | 7,104,049 | -1.22(-2.53%) |
Oct 29, 2009 | 47.65 | 48.47 | 47.62 | 48.16 | 6,606,904 | +0.65(+1.37%) |
Oct 28, 2009 | 48.52 | 48.68 | 47.39 | 47.51 | 6,898,831 | -0.98(-2.03%) |
Oct 27, 2009 | 49.12 | 49.29 | 48.37 | 48.49 | 7,057,074 | -0.52(-1.07%) |
Oct 26, 2009 | 49.55 | 50.15 | 48.59 | 49.01 | 6,083,399 | -0.64(-1.29%) |
Oct 23, 2009 | 49.50 | 49.76 | 49.01 | 49.65 | 8,550,749 | -0.62(-1.23%) |
Oct 22, 2009 | 49.76 | 50.56 | 49.20 | 50.27 | 11,264,319 | +1.57(+3.22%) |
Oct 21, 2009 | 48.32 | 49.37 | 48.32 | 48.70 | 5,549,292 | +0.24(+0.50%) |
Oct 20, 2009 | 48.27 | 48.53 | 48.23 | 48.46 | 5,498,375 | -0.24(-0.48%) |
Oct 19, 2009 | 48.66 | 49.18 | 48.37 | 48.69 | 4,806,576 | +0.19(+0.39%) |
Oct 16, 2009 | 48.50 | 49.13 | 48.14 | 48.50 | 5,222,498 | -0.48(-0.98%) |
Oct 15, 2009 | 48.62 | 49.27 | 48.62 | 48.98 | 5,789,289 | +0.13(+0.26%) |
Oct 14, 2009 | 48.07 | 49.08 | 47.90 | 48.85 | 6,460,435 | +1.23(+2.57%) |
Oct 13, 2009 | 47.72 | 47.98 | 47.34 | 47.63 | 3,855,859 | -0.15(-0.31%) |
Oct 12, 2009 | 48.12 | 48.21 | 47.51 | 47.77 | 3,770,116 | +0.10(+0.20%) |
Oct 09, 2009 | 47.51 | 47.68 | 47.21 | 47.68 | 4,394,541 | +0.13(+0.27%) |
Oct 08, 2009 | 46.82 | 47.82 | 46.82 | 47.55 | 5,170,492 | +0.89(+1.90%) |
Oct 07, 2009 | 46.92 | 47.12 | 46.40 | 46.66 | 4,964,754 | -0.50(-1.07%) |
Oct 06, 2009 | 46.87 | 47.69 | 46.78 | 47.17 | 4,279,930 | +0.58(+1.25%) |
Oct 05, 2009 | 45.90 | 46.83 | 45.87 | 46.59 | 4,131,505 | +0.70(+1.52%) |
Oct 02, 2009 | 45.82 | 46.16 | 45.69 | 45.89 | 5,082,858 | -0.40(-0.85%) |