Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 47.06 | 46.45 | 46.45 | 46.45 | 437,789 | -0.50(-1.07%) |
Dec 30, 2009 | 46.78 | 47.10 | 46.55 | 46.95 | 715,393 | -0.01(-0.02%) |
Dec 29, 2009 | 47.27 | 47.48 | 46.85 | 46.96 | 1,367,759 | -0.18(-0.38%) |
Dec 28, 2009 | 47.46 | 47.53 | 46.89 | 47.14 | 1,931,719 | -0.02(-0.03%) |
Dec 24, 2009 | 47.00 | 47.27 | 46.94 | 47.15 | 1,349,693 | +0.34(+0.73%) |
Dec 23, 2009 | 46.11 | 46.82 | 45.98 | 46.81 | 1,564,027 | +0.63(+1.36%) |
Dec 22, 2009 | 45.90 | 46.21 | 45.72 | 46.18 | 832,596 | +0.37(+0.81%) |
Dec 21, 2009 | 45.55 | 46.11 | 45.48 | 45.81 | 1,601,820 | +0.52(+1.15%) |
Dec 18, 2009 | 45.24 | 45.64 | 44.73 | 45.29 | 2,909,968 | +0.10(+0.22%) |
Dec 17, 2009 | 45.80 | 45.89 | 45.08 | 45.19 | 1,190,407 | -1.09(-2.36%) |
Dec 16, 2009 | 45.97 | 46.62 | 45.97 | 46.28 | 3,239,028 | +0.51(+1.12%) |
Dec 15, 2009 | 45.87 | 46.48 | 45.60 | 45.77 | 2,573,641 | -0.15(-0.32%) |
Dec 14, 2009 | 45.95 | 46.14 | 45.90 | 45.92 | 2,965,078 | +0.58(+1.28%) |
Dec 11, 2009 | 45.49 | 45.66 | 44.93 | 45.34 | 3,028,972 | +0.07(+0.15%) |
Dec 10, 2009 | 45.40 | 45.80 | 45.03 | 45.27 | 1,642,331 | +0.03(+0.07%) |
Dec 09, 2009 | 44.77 | 45.29 | 44.24 | 45.24 | 1,599,857 | +0.64(+1.43%) |
Dec 08, 2009 | 44.94 | 45.08 | 44.38 | 44.60 | 1,662,610 | -0.72(-1.59%) |
Dec 07, 2009 | 45.11 | 45.90 | 45.07 | 45.32 | 3,051,751 | +0.05(+0.12%) |
Dec 04, 2009 | 46.68 | 46.91 | 44.57 | 45.27 | 6,229,433 | -0.74(-1.62%) |
Dec 03, 2009 | 47.07 | 47.11 | 46.01 | 46.01 | 4,499,198 | -0.91(-1.93%) |
Dec 02, 2009 | 46.32 | 47.15 | 46.31 | 46.92 | 1,913,039 | +0.70(+1.51%) |
Dec 01, 2009 | 46.26 | 46.66 | 46.08 | 46.22 | 2,513,486 | +0.67(+1.46%) |
Nov 30, 2009 | 45.52 | 45.84 | 45.13 | 45.55 | 2,441,210 | +0.14(+0.31%) |
Nov 27, 2009 | 45.01 | 45.93 | 44.65 | 45.41 | 1,256,416 | -1.19(-2.56%) |
Nov 25, 2009 | 46.17 | 46.66 | 45.90 | 46.61 | 2,531,312 | +0.77(+1.67%) |
Nov 24, 2009 | 45.82 | 45.96 | 45.30 | 45.84 | 2,698,692 | -0.04(-0.08%) |
Nov 23, 2009 | 46.48 | 46.93 | 45.75 | 45.88 | 3,100,718 | +0.24(+0.53%) |
Nov 20, 2009 | 45.25 | 45.76 | 44.96 | 45.64 | 1,488,581 | -0.10(-0.22%) |
Nov 19, 2009 | 46.10 | 46.10 | 45.06 | 45.74 | 1,560,625 | -0.81(-1.75%) |
Nov 18, 2009 | 46.99 | 47.08 | 46.20 | 46.55 | 1,334,164 | -0.22(-0.48%) |
Nov 17, 2009 | 46.04 | 46.82 | 45.82 | 46.78 | 1,635,426 | +0.47(+1.00%) |
Nov 16, 2009 | 45.62 | 46.55 | 45.55 | 46.31 | 2,853,371 | +1.22(+2.70%) |
Nov 13, 2009 | 44.91 | 45.48 | 44.64 | 45.10 | 3,265,350 | +0.35(+0.78%) |
Nov 12, 2009 | 45.10 | 45.67 | 44.58 | 44.75 | 3,668,877 | -0.45(-0.99%) |
Nov 11, 2009 | 45.30 | 45.70 | 44.93 | 45.20 | 1,650,511 | +0.40(+0.88%) |
Nov 10, 2009 | 44.79 | 44.97 | 44.24 | 44.80 | 1,678,937 | -0.06(-0.14%) |
Nov 09, 2009 | 44.13 | 44.91 | 44.03 | 44.86 | 1,558,806 | +1.49(+3.43%) |
Nov 06, 2009 | 42.79 | 43.96 | 42.71 | 43.38 | 919,783 | +0.13(+0.30%) |
Nov 05, 2009 | 42.48 | 43.29 | 42.31 | 43.24 | 1,296,987 | +1.17(+2.78%) |
Nov 04, 2009 | 42.93 | 43.05 | 41.99 | 42.07 | 1,327,690 | -0.02(-0.06%) |
Nov 03, 2009 | 40.76 | 42.34 | 40.65 | 42.10 | 1,547,713 | +0.78(+1.88%) |
Nov 02, 2009 | 41.34 | 42.25 | 40.42 | 41.32 | 2,223,333 | +0.37(+0.91%) |
Oct 30, 2009 | 42.57 | 42.60 | 40.64 | 40.95 | 2,461,393 | -1.67(-3.91%) |
Oct 29, 2009 | 41.79 | 42.82 | 41.72 | 42.62 | 1,755,176 | +1.58(+3.85%) |
Oct 28, 2009 | 42.51 | 42.55 | 40.93 | 41.03 | 2,339,416 | -1.70(-3.97%) |
Oct 27, 2009 | 43.18 | 43.42 | 42.68 | 42.73 | 1,750,281 | -0.46(-1.06%) |
Oct 26, 2009 | 44.23 | 45.06 | 43.08 | 43.19 | 1,062,233 | -0.90(-2.04%) |
Oct 23, 2009 | 44.41 | 44.52 | 43.92 | 44.09 | 1,913,124 | -0.97(-2.15%) |
Oct 22, 2009 | 44.57 | 45.24 | 43.76 | 45.06 | 1,016,409 | +0.47(+1.06%) |
Oct 21, 2009 | 44.72 | 45.66 | 44.53 | 44.59 | 1,306,854 | -0.40(-0.88%) |
Oct 20, 2009 | 44.45 | 45.00 | 44.43 | 44.98 | 779,889 | -0.41(-0.91%) |
Oct 19, 2009 | 44.79 | 45.59 | 44.64 | 45.39 | 1,167,920 | +0.71(+1.58%) |
Oct 16, 2009 | 44.86 | 44.98 | 44.46 | 44.69 | 1,063,293 | -0.55(-1.22%) |
Oct 15, 2009 | 44.72 | 45.34 | 44.52 | 45.24 | 801,881 | +0.16(+0.36%) |
Oct 14, 2009 | 44.76 | 45.17 | 44.52 | 45.07 | 1,364,813 | +0.96(+2.18%) |
Oct 13, 2009 | 43.65 | 44.21 | 43.30 | 44.11 | 979,031 | +0.19(+0.44%) |
Oct 12, 2009 | 44.34 | 44.55 | 43.65 | 43.92 | 540,118 | +0.17(+0.39%) |
Oct 09, 2009 | 43.69 | 43.99 | 43.25 | 43.75 | 735,007 | -0.05(-0.11%) |
Oct 08, 2009 | 43.60 | 44.01 | 43.14 | 43.79 | 977,703 | +1.04(+2.43%) |
Oct 07, 2009 | 42.41 | 42.91 | 42.27 | 42.76 | 833,069 | +0.33(+0.77%) |
Oct 06, 2009 | 42.31 | 42.89 | 41.88 | 42.43 | 1,230,953 | +0.87(+2.09%) |
Oct 05, 2009 | 40.76 | 41.68 | 40.60 | 41.56 | 1,086,050 | +1.24(+3.08%) |
Oct 02, 2009 | 39.82 | 41.00 | 39.76 | 40.32 | 1,237,239 | -0.36(-0.88%) |