Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.00 | 45.18 | 45.18 | 45.18 | 508,800 | -0.04(-0.09%) |
Dec 30, 2009 | 44.50 | 45.39 | 44.41 | 45.22 | 555,383 | +0.50(+1.12%) |
Dec 29, 2009 | 43.86 | 44.96 | 43.61 | 44.72 | 530,577 | +0.07(+0.16%) |
Dec 28, 2009 | 44.04 | 44.94 | 44.04 | 44.65 | 453,152 | -0.06(-0.13%) |
Dec 24, 2009 | 44.79 | 45.00 | 44.41 | 44.71 | 267,591 | -0.15(-0.33%) |
Dec 23, 2009 | 44.36 | 45.18 | 44.00 | 44.86 | 842,424 | +0.83(+1.89%) |
Dec 22, 2009 | 44.23 | 44.27 | 43.22 | 44.03 | 683,681 | -0.21(-0.47%) |
Dec 21, 2009 | 45.00 | 45.05 | 43.90 | 44.24 | 675,090 | -0.45(-1.01%) |
Dec 18, 2009 | 45.05 | 45.14 | 44.48 | 44.69 | 948,788 | -0.17(-0.38%) |
Dec 17, 2009 | 45.62 | 45.74 | 44.52 | 44.86 | 502,020 | -1.14(-2.48%) |
Dec 16, 2009 | 46.55 | 46.74 | 45.81 | 46.00 | 425,929 | -0.21(-0.45%) |
Dec 15, 2009 | 45.63 | 46.73 | 45.55 | 46.21 | 833,299 | +0.20(+0.43%) |
Dec 14, 2009 | 45.10 | 46.04 | 44.89 | 46.01 | 796,309 | +1.06(+2.36%) |
Dec 11, 2009 | 45.05 | 45.28 | 44.64 | 44.95 | 704,895 | +0.37(+0.83%) |
Dec 10, 2009 | 44.00 | 44.99 | 43.90 | 44.58 | 810,501 | +0.82(+1.87%) |
Dec 09, 2009 | 43.40 | 44.30 | 43.30 | 43.76 | 982,980 | +0.46(+1.06%) |
Dec 08, 2009 | 43.62 | 44.10 | 42.62 | 43.30 | 1,408,304 | -0.52(-1.19%) |
Dec 07, 2009 | 45.04 | 45.10 | 43.63 | 43.82 | 724,666 | -1.16(-2.58%) |
Dec 04, 2009 | 45.94 | 46.00 | 43.75 | 44.98 | 1,052,428 | -0.74(-1.62%) |
Dec 03, 2009 | 46.63 | 46.93 | 45.66 | 45.72 | 359,775 | -0.62(-1.34%) |
Dec 02, 2009 | 46.74 | 47.09 | 46.15 | 46.34 | 663,907 | -0.38(-0.81%) |
Dec 01, 2009 | 45.49 | 47.04 | 45.43 | 46.72 | 1,096,043 | +1.46(+3.23%) |
Nov 30, 2009 | 44.84 | 45.75 | 44.60 | 45.26 | 862,392 | +0.48(+1.07%) |
Nov 27, 2009 | 43.51 | 44.99 | 43.01 | 44.78 | 732,987 | +0.12(+0.27%) |
Nov 25, 2009 | 44.65 | 44.70 | 43.95 | 44.66 | 606,357 | +0.19(+0.43%) |
Nov 24, 2009 | 44.49 | 44.62 | 43.76 | 44.47 | 918,131 | -0.02(-0.04%) |
Nov 23, 2009 | 44.98 | 45.69 | 44.31 | 44.49 | 815,090 | -0.01(-0.02%) |
Nov 20, 2009 | 44.77 | 45.00 | 44.38 | 44.50 | 778,524 | -0.50(-1.11%) |
Nov 19, 2009 | 45.17 | 45.56 | 44.73 | 45.00 | 1,117,822 | -0.46(-1.01%) |
Nov 18, 2009 | 46.65 | 47.29 | 44.91 | 45.46 | 2,017,729 | -1.57(-3.34%) |
Nov 17, 2009 | 46.06 | 47.95 | 46.06 | 47.03 | 4,869,639 | +4.12(+9.61%) |
Nov 16, 2009 | 42.60 | 43.52 | 42.36 | 42.91 | 2,099,649 | +0.49(+1.15%) |
Nov 13, 2009 | 42.05 | 42.60 | 41.83 | 42.42 | 729,749 | +0.27(+0.64%) |
Nov 12, 2009 | 42.63 | 42.89 | 42.05 | 42.15 | 499,298 | -0.19(-0.45%) |
Nov 11, 2009 | 41.71 | 42.56 | 41.46 | 42.34 | 662,200 | +1.04(+2.52%) |
Nov 10, 2009 | 41.82 | 41.92 | 40.87 | 41.30 | 422,797 | -0.74(-1.76%) |
Nov 09, 2009 | 41.00 | 42.16 | 40.99 | 42.04 | 602,908 | +1.28(+3.14%) |
Nov 06, 2009 | 39.99 | 40.91 | 39.86 | 40.76 | 1,673,429 | +0.36(+0.89%) |
Nov 05, 2009 | 39.69 | 40.49 | 39.43 | 40.40 | 809,870 | +1.13(+2.88%) |
Nov 04, 2009 | 38.60 | 39.77 | 38.50 | 39.27 | 1,342,634 | +0.62(+1.60%) |
Nov 03, 2009 | 38.39 | 38.79 | 37.68 | 38.65 | 605,549 | +0.00(+0.00%) |
Nov 02, 2009 | 37.81 | 38.81 | 37.50 | 38.65 | 840,017 | +1.26(+3.37%) |
Oct 30, 2009 | 38.41 | 39.45 | 37.28 | 37.39 | 906,035 | -1.05(-2.73%) |
Oct 29, 2009 | 37.55 | 38.74 | 37.45 | 38.44 | 1,066,352 | +1.08(+2.89%) |
Oct 28, 2009 | 38.52 | 39.10 | 37.24 | 37.36 | 1,474,525 | -1.08(-2.81%) |
Oct 27, 2009 | 39.66 | 39.66 | 37.85 | 38.44 | 2,314,468 | -1.88(-4.66%) |
Oct 26, 2009 | 40.50 | 41.10 | 39.64 | 40.32 | 1,935,568 | -1.29(-3.10%) |
Oct 23, 2009 | 41.50 | 41.78 | 41.19 | 41.61 | 1,400,198 | +0.25(+0.60%) |
Oct 22, 2009 | 41.31 | 41.55 | 40.43 | 41.36 | 1,292,436 | +0.19(+0.46%) |
Oct 21, 2009 | 41.95 | 41.95 | 40.97 | 41.17 | 1,100,340 | -0.38(-0.91%) |
Oct 20, 2009 | 41.26 | 42.39 | 40.86 | 41.55 | 2,113,409 | +0.69(+1.69%) |
Oct 19, 2009 | 39.49 | 41.35 | 39.49 | 40.86 | 2,875,772 | +2.22(+5.75%) |
Oct 16, 2009 | 38.44 | 39.41 | 38.32 | 38.64 | 1,570,238 | -0.42(-1.08%) |
Oct 15, 2009 | 38.88 | 39.15 | 38.67 | 39.06 | 2,743,858 | -0.25(-0.64%) |
Oct 14, 2009 | 39.53 | 39.75 | 38.80 | 39.31 | 1,248,152 | +0.31(+0.79%) |
Oct 13, 2009 | 38.33 | 39.12 | 37.98 | 39.00 | 930,845 | +0.71(+1.85%) |
Oct 12, 2009 | 38.94 | 39.41 | 38.07 | 38.29 | 1,059,827 | -0.30(-0.78%) |
Oct 09, 2009 | 39.25 | 39.48 | 38.33 | 38.59 | 1,346,594 | -0.74(-1.88%) |
Oct 08, 2009 | 39.50 | 40.34 | 39.19 | 39.33 | 1,689,742 | +0.10(+0.25%) |
Oct 07, 2009 | 38.99 | 39.55 | 38.78 | 39.23 | 1,116,844 | +0.10(+0.26%) |
Oct 06, 2009 | 36.91 | 39.29 | 36.66 | 39.13 | 2,191,269 | +2.30(+6.24%) |
Oct 05, 2009 | 36.89 | 37.79 | 36.38 | 36.83 | 1,612,718 | -0.05(-0.14%) |
Oct 02, 2009 | 36.30 | 37.16 | 36.25 | 36.88 | 1,376,334 | +0.54(+1.49%) |