Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.31 | 43.55 | 43.55 | 43.55 | 70,998 | -0.18(-0.42%) |
Dec 30, 2009 | 43.47 | 43.78 | 43.16 | 43.73 | 78,390 | +0.66(+1.52%) |
Dec 29, 2009 | 42.92 | 43.48 | 42.72 | 43.07 | 53,406 | +0.61(+1.45%) |
Dec 28, 2009 | 42.83 | 42.83 | 42.12 | 42.46 | 80,161 | -0.39(-0.91%) |
Dec 24, 2009 | 43.42 | 43.52 | 42.68 | 42.85 | 22,951 | -0.84(-1.92%) |
Dec 23, 2009 | 44.15 | 44.17 | 43.67 | 43.69 | 37,087 | -0.11(-0.26%) |
Dec 22, 2009 | 44.51 | 45.14 | 43.46 | 43.80 | 71,284 | -6.87(-13.57%) |
Dec 21, 2009 | 51.57 | 51.84 | 50.67 | 50.67 | 11,379 | -1.18(-2.28%) |
Dec 18, 2009 | 52.58 | 52.69 | 51.69 | 51.86 | 31,447 | -0.38(-0.72%) |
Dec 17, 2009 | 51.44 | 52.23 | 51.44 | 52.23 | 27,055 | +1.17(+2.29%) |
Dec 16, 2009 | 51.02 | 51.56 | 50.73 | 51.06 | 73,740 | +0.25(+0.49%) |
Dec 15, 2009 | 51.47 | 51.47 | 50.80 | 50.81 | 20,750 | -0.76(-1.48%) |
Dec 14, 2009 | 51.77 | 51.77 | 51.40 | 51.57 | 15,733 | +0.26(+0.51%) |
Dec 11, 2009 | 51.33 | 51.47 | 50.52 | 51.31 | 31,485 | -0.15(-0.30%) |
Dec 10, 2009 | 52.10 | 52.10 | 51.41 | 51.47 | 29,364 | -0.98(-1.87%) |
Dec 09, 2009 | 53.09 | 53.09 | 51.92 | 52.45 | 14,777 | -0.35(-0.66%) |
Dec 08, 2009 | 53.19 | 53.53 | 52.55 | 52.80 | 16,175 | +0.08(+0.15%) |
Dec 07, 2009 | 52.70 | 53.04 | 52.58 | 52.72 | 4,580 | -0.05(-0.10%) |
Dec 04, 2009 | 53.06 | 53.06 | 52.23 | 52.77 | 40,041 | -0.84(-1.56%) |
Dec 03, 2009 | 53.83 | 53.99 | 53.48 | 53.61 | 18,823 | -0.93(-1.71%) |
Dec 02, 2009 | 54.19 | 55.06 | 53.83 | 54.55 | 25,356 | +0.23(+0.42%) |
Dec 01, 2009 | 54.66 | 54.90 | 54.22 | 54.32 | 13,227 | -0.86(-1.57%) |
Nov 30, 2009 | 55.10 | 55.33 | 54.65 | 55.18 | 14,190 | -0.34(-0.62%) |
Nov 27, 2009 | 55.11 | 55.53 | 54.88 | 55.53 | 24,900 | +0.79(+1.44%) |
Nov 25, 2009 | 54.29 | 55.22 | 53.91 | 54.74 | 10,667 | +0.17(+0.31%) |
Nov 24, 2009 | 54.42 | 54.69 | 54.42 | 54.57 | 5,196 | +0.24(+0.43%) |
Nov 23, 2009 | 53.50 | 54.33 | 53.50 | 54.33 | 6,295 | -0.08(-0.15%) |
Nov 20, 2009 | 54.37 | 54.53 | 53.83 | 54.41 | 13,498 | +0.22(+0.41%) |
Nov 19, 2009 | 54.63 | 54.89 | 53.95 | 54.19 | 26,631 | -0.09(-0.17%) |
Nov 18, 2009 | 54.78 | 54.78 | 53.98 | 54.28 | 6,071 | -0.57(-1.05%) |
Nov 17, 2009 | 54.33 | 54.86 | 54.32 | 54.86 | 11,718 | +0.38(+0.69%) |
Nov 16, 2009 | 53.59 | 54.60 | 53.59 | 54.48 | 26,410 | +1.28(+2.41%) |
Nov 13, 2009 | 52.92 | 53.41 | 52.64 | 53.20 | 4,959 | +0.33(+0.62%) |
Nov 12, 2009 | 53.14 | 53.14 | 51.83 | 52.88 | 59,562 | -0.33(-0.61%) |
Nov 11, 2009 | 53.02 | 53.34 | 52.73 | 53.20 | 25,079 | +0.62(+1.18%) |
Nov 10, 2009 | 53.36 | 53.47 | 52.46 | 52.58 | 19,919 | -0.36(-0.68%) |
Nov 09, 2009 | 53.17 | 53.17 | 52.59 | 52.94 | 27,149 | +0.01(+0.02%) |
Nov 06, 2009 | 52.31 | 53.28 | 51.98 | 52.93 | 19,320 | -0.06(-0.11%) |
Nov 05, 2009 | 52.27 | 52.99 | 51.90 | 52.99 | 76,823 | +0.31(+0.60%) |
Nov 04, 2009 | 53.66 | 53.66 | 52.51 | 52.68 | 30,438 | -1.33(-2.46%) |
Nov 03, 2009 | 54.94 | 55.05 | 53.72 | 54.01 | 16,058 | -0.64(-1.16%) |
Nov 02, 2009 | 54.66 | 55.18 | 53.13 | 54.64 | 34,483 | -0.36(-0.65%) |
Oct 30, 2009 | 54.39 | 55.18 | 53.56 | 55.00 | 90,516 | +1.16(+2.16%) |
Oct 29, 2009 | 54.66 | 54.66 | 53.64 | 53.84 | 21,053 | -1.18(-2.14%) |
Oct 28, 2009 | 54.57 | 55.13 | 54.26 | 55.01 | 48,420 | +0.62(+1.14%) |
Oct 27, 2009 | 53.53 | 54.51 | 53.44 | 54.40 | 56,185 | +0.81(+1.51%) |
Oct 26, 2009 | 54.48 | 54.48 | 53.14 | 53.59 | 69,285 | -0.82(-1.51%) |
Oct 23, 2009 | 54.90 | 54.90 | 54.34 | 54.41 | 42,983 | -0.79(-1.44%) |
Oct 22, 2009 | 55.37 | 55.39 | 54.91 | 55.20 | 20,232 | -0.53(-0.96%) |
Oct 21, 2009 | 56.06 | 56.06 | 55.25 | 55.73 | 10,595 | -0.69(-1.22%) |
Oct 20, 2009 | 56.52 | 56.53 | 56.19 | 56.42 | 23,929 | +0.65(+1.16%) |
Oct 19, 2009 | 55.04 | 55.78 | 54.92 | 55.78 | 11,502 | +0.73(+1.33%) |
Oct 16, 2009 | 54.64 | 55.28 | 54.64 | 55.04 | 11,655 | +0.85(+1.57%) |
Oct 15, 2009 | 54.59 | 55.05 | 54.19 | 54.19 | 32,802 | -0.69(-1.25%) |
Oct 14, 2009 | 55.53 | 56.03 | 54.88 | 54.88 | 37,913 | -1.16(-2.06%) |
Oct 13, 2009 | 56.19 | 56.79 | 56.03 | 56.03 | 40,681 | +0.20(+0.35%) |
Oct 12, 2009 | 55.42 | 55.87 | 55.39 | 55.84 | 21,881 | +0.15(+0.26%) |
Oct 09, 2009 | 57.43 | 57.43 | 55.31 | 55.69 | 78,431 | -2.09(-3.61%) |
Oct 08, 2009 | 59.12 | 59.69 | 57.23 | 57.78 | 25,171 | -1.19(-2.01%) |
Oct 07, 2009 | 58.17 | 59.05 | 58.17 | 58.97 | 27,867 | +1.02(+1.77%) |
Oct 06, 2009 | 58.94 | 58.94 | 57.16 | 57.94 | 51,066 | -0.87(-1.48%) |
Oct 05, 2009 | 59.58 | 59.58 | 58.80 | 58.81 | 16,085 | -0.29(-0.50%) |
Oct 02, 2009 | 60.50 | 60.85 | 58.81 | 59.10 | 66,300 | -0.36(-0.61%) |