Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.59 | 45.48 | 45.48 | 45.48 | 615,137 | -0.11(-0.25%) |
Dec 30, 2009 | 45.57 | 45.68 | 45.50 | 45.59 | 682,887 | +0.11(+0.25%) |
Dec 29, 2009 | 45.59 | 45.62 | 45.44 | 45.48 | 669,995 | -0.45(-0.97%) |
Dec 28, 2009 | 46.16 | 46.16 | 45.76 | 45.92 | 1,670,355 | -0.19(-0.41%) |
Dec 24, 2009 | 45.82 | 46.14 | 45.82 | 46.11 | 479,877 | +0.32(+0.69%) |
Dec 23, 2009 | 45.76 | 45.82 | 45.66 | 45.79 | 766,872 | +0.13(+0.28%) |
Dec 22, 2009 | 45.71 | 45.75 | 45.65 | 45.66 | 745,332 | -0.04(-0.08%) |
Dec 21, 2009 | 45.56 | 45.76 | 45.56 | 45.70 | 923,718 | +0.12(+0.26%) |
Dec 18, 2009 | 45.56 | 45.69 | 45.48 | 45.58 | 615,787 | +0.07(+0.15%) |
Dec 17, 2009 | 45.76 | 45.76 | 45.49 | 45.51 | 1,202,138 | -0.23(-0.51%) |
Dec 16, 2009 | 45.69 | 45.83 | 45.62 | 45.75 | 727,961 | +0.14(+0.31%) |
Dec 15, 2009 | 45.64 | 45.70 | 45.52 | 45.61 | 1,212,759 | -0.09(-0.21%) |
Dec 14, 2009 | 45.52 | 45.70 | 45.46 | 45.70 | 1,546,180 | +0.45(+0.98%) |
Dec 11, 2009 | 45.25 | 45.36 | 45.17 | 45.25 | 1,692,510 | +0.09(+0.21%) |
Dec 10, 2009 | 45.09 | 45.20 | 45.05 | 45.16 | 1,824,574 | +0.09(+0.21%) |
Dec 09, 2009 | 44.98 | 45.09 | 44.94 | 45.07 | 1,074,700 | +0.14(+0.31%) |
Dec 08, 2009 | 44.82 | 44.93 | 44.81 | 44.93 | 963,009 | +0.04(+0.08%) |
Dec 07, 2009 | 44.81 | 44.89 | 44.74 | 44.89 | 545,530 | +0.06(+0.13%) |
Dec 04, 2009 | 44.95 | 44.95 | 44.75 | 44.83 | 1,074,525 | +0.22(+0.50%) |
Dec 03, 2009 | 44.48 | 44.73 | 44.45 | 44.61 | 1,187,439 | +0.21(+0.48%) |
Dec 02, 2009 | 44.48 | 44.52 | 44.34 | 44.40 | 956,429 | -0.04(-0.08%) |
Dec 01, 2009 | 44.34 | 44.49 | 44.23 | 44.43 | 1,396,957 | -0.26(-0.58%) |
Nov 30, 2009 | 44.45 | 44.77 | 44.45 | 44.69 | 1,233,601 | +0.16(+0.37%) |
Nov 27, 2009 | 44.41 | 44.63 | 44.20 | 44.53 | 798,806 | -0.25(-0.55%) |
Nov 25, 2009 | 44.63 | 44.77 | 44.59 | 44.77 | 590,767 | +0.19(+0.42%) |
Nov 24, 2009 | 44.70 | 44.70 | 44.57 | 44.59 | 800,173 | -0.06(-0.13%) |
Nov 23, 2009 | 44.79 | 44.79 | 44.57 | 44.64 | 1,326,609 | +0.05(+0.11%) |
Nov 20, 2009 | 44.63 | 44.73 | 44.57 | 44.60 | 844,575 | -0.02(-0.05%) |
Nov 19, 2009 | 44.67 | 44.74 | 44.55 | 44.62 | 994,714 | -0.08(-0.18%) |
Nov 18, 2009 | 44.81 | 44.81 | 44.63 | 44.70 | 1,080,536 | -0.05(-0.10%) |
Nov 17, 2009 | 44.76 | 44.77 | 44.67 | 44.75 | 573,041 | +0.14(+0.32%) |
Nov 16, 2009 | 44.68 | 44.77 | 44.60 | 44.61 | 1,191,151 | +0.02(+0.05%) |
Nov 13, 2009 | 44.53 | 44.68 | 44.46 | 44.59 | 972,836 | +0.08(+0.18%) |
Nov 12, 2009 | 44.67 | 44.68 | 44.50 | 44.50 | 1,083,473 | -0.19(-0.42%) |
Nov 11, 2009 | 44.63 | 44.76 | 44.56 | 44.69 | 903,390 | +0.18(+0.39%) |
Nov 10, 2009 | 44.66 | 44.67 | 44.41 | 44.52 | 866,034 | -0.13(-0.29%) |
Nov 09, 2009 | 44.59 | 44.68 | 44.18 | 44.64 | 675,333 | +0.26(+0.58%) |
Nov 06, 2009 | 44.28 | 44.41 | 44.13 | 44.39 | 504,920 | +0.15(+0.34%) |
Nov 05, 2009 | 44.34 | 44.38 | 44.07 | 44.23 | 648,253 | +0.04(+0.08%) |
Nov 04, 2009 | 44.43 | 44.48 | 44.06 | 44.20 | 768,093 | -0.08(-0.19%) |
Nov 03, 2009 | 44.05 | 44.29 | 43.97 | 44.28 | 616,693 | +0.05(+0.11%) |
Nov 02, 2009 | 44.29 | 44.50 | 43.93 | 44.23 | 1,221,233 | -0.28(-0.63%) |
Oct 30, 2009 | 44.70 | 44.87 | 43.95 | 44.52 | 1,391,284 | -0.23(-0.52%) |
Oct 29, 2009 | 44.33 | 44.94 | 44.23 | 44.75 | 1,182,793 | +0.40(+0.90%) |
Oct 28, 2009 | 45.00 | 45.01 | 44.07 | 44.35 | 1,923,728 | -0.61(-1.36%) |
Oct 27, 2009 | 45.28 | 45.32 | 44.88 | 44.96 | 909,991 | -0.20(-0.44%) |
Oct 26, 2009 | 45.42 | 45.48 | 45.16 | 45.16 | 826,796 | -0.14(-0.31%) |
Oct 23, 2009 | 45.33 | 45.38 | 45.23 | 45.30 | 790,806 | -0.04(-0.08%) |
Oct 22, 2009 | 45.25 | 45.35 | 45.13 | 45.34 | 691,818 | +0.12(+0.26%) |
Oct 21, 2009 | 45.17 | 45.29 | 45.08 | 45.22 | 749,923 | +0.15(+0.34%) |
Oct 20, 2009 | 44.98 | 45.10 | 44.91 | 45.07 | 834,286 | +0.05(+0.10%) |
Oct 19, 2009 | 44.83 | 45.02 | 44.77 | 45.02 | 701,420 | +0.27(+0.60%) |
Oct 16, 2009 | 44.83 | 44.87 | 44.60 | 44.75 | 709,289 | -0.05(-0.10%) |
Oct 15, 2009 | 44.81 | 44.88 | 44.66 | 44.80 | 745,501 | +0.01(+0.03%) |
Oct 14, 2009 | 44.75 | 44.81 | 44.51 | 44.79 | 946,442 | +0.23(+0.53%) |
Oct 13, 2009 | 44.67 | 44.67 | 44.35 | 44.55 | 433,213 | -0.01(-0.03%) |
Oct 12, 2009 | 44.59 | 44.66 | 44.45 | 44.56 | 572,773 | +0.08(+0.18%) |
Oct 09, 2009 | 44.41 | 44.60 | 44.35 | 44.48 | 687,179 | +0.07(+0.16%) |
Oct 08, 2009 | 44.39 | 44.55 | 44.29 | 44.41 | 889,204 | +0.07(+0.16%) |
Oct 07, 2009 | 44.21 | 44.42 | 44.19 | 44.34 | 639,214 | +0.07(+0.16%) |
Oct 06, 2009 | 44.29 | 44.47 | 44.19 | 44.27 | 1,227,376 | +0.09(+0.21%) |
Oct 05, 2009 | 43.71 | 44.18 | 43.58 | 44.18 | 643,270 | +0.48(+1.10%) |
Oct 02, 2009 | 43.14 | 43.71 | 42.48 | 43.70 | 2,105,167 | +0.05(+0.11%) |