Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.10 | 46.78 | 46.78 | 46.78 | 45,600 | -0.37(-0.79%) |
Dec 30, 2009 | 47.06 | 47.18 | 46.98 | 47.16 | 66,345 | -0.02(-0.03%) |
Dec 29, 2009 | 47.47 | 47.47 | 47.17 | 47.17 | 93,458 | -0.11(-0.22%) |
Dec 28, 2009 | 47.26 | 47.36 | 47.16 | 47.28 | 49,493 | +0.14(+0.29%) |
Dec 24, 2009 | 47.23 | 47.23 | 47.00 | 47.14 | 24,465 | +0.05(+0.10%) |
Dec 23, 2009 | 47.38 | 47.58 | 47.01 | 47.09 | 72,672 | -0.17(-0.36%) |
Dec 22, 2009 | 47.01 | 47.29 | 46.90 | 47.26 | 226,650 | +0.42(+0.90%) |
Dec 21, 2009 | 46.10 | 46.93 | 46.10 | 46.84 | 41,020 | +0.68(+1.48%) |
Dec 18, 2009 | 45.91 | 46.16 | 45.77 | 46.16 | 26,163 | +0.28(+0.62%) |
Dec 17, 2009 | 46.02 | 46.14 | 45.61 | 45.88 | 9,318 | -0.48(-1.03%) |
Dec 16, 2009 | 46.56 | 46.62 | 46.35 | 46.35 | 24,630 | -0.10(-0.21%) |
Dec 15, 2009 | 46.27 | 46.52 | 46.10 | 46.45 | 16,672 | +0.07(+0.16%) |
Dec 14, 2009 | 46.31 | 46.38 | 46.23 | 46.38 | 16,820 | +0.55(+1.20%) |
Dec 11, 2009 | 45.98 | 45.98 | 45.69 | 45.83 | 19,112 | -0.06(-0.14%) |
Dec 10, 2009 | 45.83 | 46.18 | 45.83 | 45.89 | 42,589 | +0.25(+0.55%) |
Dec 09, 2009 | 45.48 | 45.67 | 45.19 | 45.64 | 23,992 | +0.39(+0.86%) |
Dec 08, 2009 | 45.84 | 45.84 | 45.24 | 45.25 | 52,370 | -0.51(-1.12%) |
Dec 07, 2009 | 46.06 | 46.18 | 45.70 | 45.76 | 61,767 | -0.09(-0.19%) |
Dec 04, 2009 | 46.40 | 46.48 | 45.71 | 45.85 | 194,846 | +0.03(+0.07%) |
Dec 03, 2009 | 46.27 | 46.35 | 45.78 | 45.82 | 85,910 | -0.22(-0.48%) |
Dec 02, 2009 | 45.88 | 47.73 | 45.81 | 46.04 | 262,655 | +0.15(+0.34%) |
Dec 01, 2009 | 45.74 | 45.97 | 45.56 | 45.88 | 292,698 | +0.61(+1.34%) |
Nov 30, 2009 | 45.62 | 45.62 | 45.03 | 45.28 | 47,952 | -0.05(-0.11%) |
Nov 27, 2009 | 45.55 | 45.84 | 44.94 | 45.32 | 31,864 | -0.63(-1.38%) |
Nov 25, 2009 | 45.75 | 46.01 | 45.62 | 45.96 | 38,866 | +0.38(+0.84%) |
Nov 24, 2009 | 45.46 | 45.72 | 45.11 | 45.58 | 107,487 | +0.22(+0.48%) |
Nov 23, 2009 | 45.34 | 45.69 | 45.24 | 45.36 | 42,556 | +0.20(+0.45%) |
Nov 20, 2009 | 44.72 | 45.24 | 44.72 | 45.15 | 74,243 | +0.36(+0.80%) |
Nov 19, 2009 | 44.71 | 44.85 | 44.18 | 44.80 | 33,156 | -0.15(-0.34%) |
Nov 18, 2009 | 44.74 | 44.96 | 44.41 | 44.95 | 53,286 | +0.17(+0.38%) |
Nov 17, 2009 | 44.67 | 44.80 | 44.42 | 44.78 | 288,451 | +0.07(+0.16%) |
Nov 16, 2009 | 44.35 | 45.09 | 44.32 | 44.71 | 73,867 | +0.84(+1.92%) |
Nov 13, 2009 | 43.83 | 44.04 | 43.66 | 43.86 | 17,986 | +0.11(+0.26%) |
Nov 12, 2009 | 44.12 | 44.30 | 43.70 | 43.75 | 34,713 | -0.34(-0.77%) |
Nov 11, 2009 | 44.43 | 44.43 | 43.85 | 44.09 | 42,509 | +0.15(+0.33%) |
Nov 10, 2009 | 43.87 | 44.04 | 43.82 | 43.95 | 30,866 | +0.05(+0.11%) |
Nov 09, 2009 | 43.58 | 43.93 | 43.46 | 43.90 | 140,000 | +0.59(+1.37%) |
Nov 06, 2009 | 43.09 | 43.31 | 42.86 | 43.30 | 23,962 | +0.20(+0.46%) |
Nov 05, 2009 | 42.52 | 43.17 | 42.52 | 43.10 | 34,363 | +0.86(+2.04%) |
Nov 04, 2009 | 42.13 | 42.72 | 42.11 | 42.24 | 28,258 | +0.32(+0.75%) |
Nov 03, 2009 | 41.60 | 41.92 | 41.56 | 41.92 | 18,847 | +0.25(+0.60%) |
Nov 02, 2009 | 41.43 | 41.97 | 41.43 | 41.67 | 50,761 | +0.27(+0.65%) |
Oct 30, 2009 | 41.75 | 42.07 | 41.36 | 41.40 | 29,870 | -0.46(-1.09%) |
Oct 29, 2009 | 41.62 | 41.88 | 41.44 | 41.86 | 149,750 | +0.48(+1.16%) |
Oct 28, 2009 | 42.34 | 42.34 | 41.36 | 41.38 | 54,154 | -0.99(-2.34%) |
Oct 27, 2009 | 42.48 | 42.69 | 42.28 | 42.37 | 72,218 | +0.06(+0.15%) |
Oct 26, 2009 | 42.92 | 43.26 | 42.24 | 42.31 | 52,727 | -0.41(-0.95%) |
Oct 23, 2009 | 42.75 | 42.75 | 42.54 | 42.71 | 48,633 | -0.58(-1.33%) |
Oct 22, 2009 | 42.91 | 43.42 | 42.48 | 43.29 | 54,217 | +0.32(+0.76%) |
Oct 21, 2009 | 43.66 | 43.90 | 42.95 | 42.96 | 82,242 | -0.70(-1.59%) |
Oct 20, 2009 | 43.73 | 43.77 | 43.61 | 43.66 | 254,996 | -0.52(-1.17%) |
Oct 19, 2009 | 43.95 | 44.26 | 43.86 | 44.18 | 32,394 | +0.35(+0.79%) |
Oct 16, 2009 | 43.91 | 43.94 | 43.81 | 43.83 | 25,670 | -0.28(-0.64%) |
Oct 15, 2009 | 43.82 | 44.15 | 43.82 | 44.12 | 9,981 | +0.33(+0.76%) |
Oct 14, 2009 | 43.34 | 43.84 | 43.12 | 43.78 | 9,818 | +0.71(+1.64%) |
Oct 13, 2009 | 43.05 | 43.17 | 42.99 | 43.08 | 26,533 | -0.23(-0.52%) |
Oct 12, 2009 | 43.30 | 43.42 | 43.17 | 43.30 | 24,449 | +0.21(+0.49%) |
Oct 09, 2009 | 42.84 | 43.17 | 42.84 | 43.09 | 6,792 | +0.28(+0.66%) |
Oct 08, 2009 | 42.99 | 43.16 | 42.80 | 42.81 | 24,132 | -0.01(-0.03%) |
Oct 07, 2009 | 42.70 | 42.83 | 42.53 | 42.83 | 28,957 | +0.00(+0.00%) |
Oct 06, 2009 | 42.60 | 43.03 | 42.47 | 42.83 | 27,942 | +0.32(+0.75%) |
Oct 05, 2009 | 42.20 | 42.57 | 41.94 | 42.51 | 17,550 | +0.47(+1.12%) |
Oct 02, 2009 | 41.90 | 42.13 | 41.90 | 42.04 | 26,884 | +0.00(+0.00%) |