Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.84 | 50.21 | 50.21 | 50.21 | 42,791,936 | -0.60(-1.19%) |
Dec 30, 2009 | 50.69 | 51.05 | 50.38 | 50.81 | 56,299,296 | -0.03(-0.06%) |
Dec 29, 2009 | 50.99 | 51.08 | 50.80 | 50.84 | 29,954,052 | -0.02(-0.05%) |
Dec 28, 2009 | 51.13 | 51.15 | 50.63 | 50.87 | 44,503,860 | -0.08(-0.16%) |
Dec 24, 2009 | 50.89 | 50.97 | 50.76 | 50.95 | 20,548,408 | +0.19(+0.38%) |
Dec 23, 2009 | 50.42 | 50.79 | 50.08 | 50.75 | 61,566,072 | +0.83(+1.67%) |
Dec 22, 2009 | 49.51 | 49.99 | 49.40 | 49.92 | 48,568,160 | +0.53(+1.07%) |
Dec 21, 2009 | 49.17 | 49.55 | 49.16 | 49.40 | 59,726,608 | +0.58(+1.19%) |
Dec 18, 2009 | 48.70 | 48.82 | 48.13 | 48.81 | 80,059,640 | +0.45(+0.92%) |
Dec 17, 2009 | 48.61 | 48.80 | 48.02 | 48.37 | 76,352,200 | -0.32(-0.66%) |
Dec 16, 2009 | 48.91 | 49.16 | 48.59 | 48.69 | 70,950,904 | +0.09(+0.18%) |
Dec 15, 2009 | 48.64 | 49.08 | 48.49 | 48.60 | 69,409,592 | -0.14(-0.28%) |
Dec 14, 2009 | 48.41 | 48.97 | 48.35 | 48.73 | 60,472,832 | +0.73(+1.51%) |
Dec 11, 2009 | 47.90 | 48.09 | 47.46 | 48.01 | 63,351,656 | +0.45(+0.94%) |
Dec 10, 2009 | 47.97 | 48.22 | 47.36 | 47.56 | 68,081,968 | -0.19(-0.40%) |
Dec 09, 2009 | 47.82 | 47.95 | 47.31 | 47.75 | 69,607,728 | -0.15(-0.32%) |
Dec 08, 2009 | 47.98 | 48.25 | 47.38 | 47.90 | 74,670,824 | -0.38(-0.78%) |
Dec 07, 2009 | 48.20 | 48.54 | 47.96 | 48.28 | 69,615,400 | +0.07(+0.15%) |
Dec 04, 2009 | 48.03 | 48.57 | 47.30 | 48.21 | 125,880,104 | +1.16(+2.48%) |
Dec 03, 2009 | 47.86 | 48.17 | 47.02 | 47.04 | 67,513,464 | -0.58(-1.22%) |
Dec 02, 2009 | 47.13 | 48.04 | 47.12 | 47.62 | 89,255,240 | +0.56(+1.19%) |
Dec 01, 2009 | 46.79 | 47.26 | 46.64 | 47.07 | 79,138,584 | +0.72(+1.55%) |
Nov 30, 2009 | 46.00 | 46.48 | 45.37 | 46.35 | 97,682,776 | +0.41(+0.89%) |
Nov 27, 2009 | 45.60 | 46.81 | 45.51 | 45.94 | 65,001,716 | -1.40(-2.95%) |
Nov 25, 2009 | 47.62 | 47.73 | 47.28 | 47.34 | 59,713,448 | -0.01(-0.02%) |
Nov 24, 2009 | 47.57 | 47.58 | 46.79 | 47.34 | 56,699,924 | -0.22(-0.45%) |
Nov 23, 2009 | 47.40 | 48.13 | 47.30 | 47.56 | 72,613,744 | +0.81(+1.74%) |
Nov 20, 2009 | 46.45 | 46.91 | 46.35 | 46.75 | 49,877,828 | -0.06(-0.12%) |
Nov 19, 2009 | 47.52 | 47.60 | 46.43 | 46.80 | 90,681,144 | -1.20(-2.49%) |
Nov 18, 2009 | 48.15 | 48.17 | 47.55 | 48.00 | 68,068,624 | -0.10(-0.20%) |
Nov 17, 2009 | 47.94 | 48.25 | 47.66 | 48.09 | 53,927,560 | +0.00(+0.00%) |
Nov 16, 2009 | 47.17 | 48.41 | 47.17 | 48.09 | 82,846,520 | +1.24(+2.64%) |
Nov 13, 2009 | 46.45 | 47.04 | 45.98 | 46.86 | 86,814,992 | +0.45(+0.96%) |
Nov 12, 2009 | 47.30 | 47.66 | 46.28 | 46.41 | 85,917,920 | -0.87(-1.84%) |
Nov 11, 2009 | 47.31 | 47.74 | 46.91 | 47.28 | 63,069,980 | +0.33(+0.70%) |
Nov 10, 2009 | 47.15 | 47.48 | 46.57 | 46.95 | 70,018,112 | -0.30(-0.62%) |
Nov 09, 2009 | 46.75 | 47.29 | 46.71 | 47.25 | 61,652,740 | +0.91(+1.96%) |
Nov 06, 2009 | 45.82 | 46.74 | 45.69 | 46.34 | 70,460,840 | +0.50(+1.10%) |
Nov 05, 2009 | 45.47 | 46.41 | 45.29 | 45.84 | 84,505,240 | +0.96(+2.13%) |
Nov 04, 2009 | 45.84 | 46.02 | 44.88 | 44.88 | 116,315,392 | -0.65(-1.44%) |
Nov 03, 2009 | 44.58 | 45.55 | 44.43 | 45.53 | 104,160,576 | +0.68(+1.51%) |
Nov 02, 2009 | 45.18 | 45.59 | 44.15 | 44.86 | 122,824,224 | -0.09(-0.20%) |
Oct 30, 2009 | 46.01 | 46.07 | 44.66 | 44.94 | 145,663,536 | -1.26(-2.73%) |
Oct 29, 2009 | 45.74 | 46.47 | 45.57 | 46.20 | 92,266,760 | +0.86(+1.90%) |
Oct 28, 2009 | 46.91 | 46.91 | 45.15 | 45.34 | 106,460,368 | -1.56(-3.33%) |
Oct 27, 2009 | 47.53 | 47.78 | 46.83 | 46.91 | 90,191,200 | -0.58(-1.23%) |
Oct 26, 2009 | 48.06 | 48.80 | 47.25 | 47.49 | 87,605,472 | -0.43(-0.90%) |
Oct 23, 2009 | 48.20 | 48.29 | 47.85 | 47.92 | 86,267,832 | -1.02(-2.09%) |
Oct 22, 2009 | 48.25 | 49.16 | 47.69 | 48.94 | 73,223,392 | +0.67(+1.39%) |
Oct 21, 2009 | 48.86 | 49.79 | 48.20 | 48.27 | 80,956,544 | -0.66(-1.35%) |
Oct 20, 2009 | 48.69 | 49.06 | 48.66 | 48.93 | 55,088,612 | -0.69(-1.38%) |
Oct 19, 2009 | 49.37 | 49.88 | 48.97 | 49.62 | 47,916,012 | +0.41(+0.83%) |
Oct 16, 2009 | 49.38 | 49.48 | 48.78 | 49.21 | 61,455,124 | -0.49(-1.00%) |
Oct 15, 2009 | 49.46 | 49.83 | 49.33 | 49.71 | 35,887,048 | -0.03(-0.06%) |
Oct 14, 2009 | 49.52 | 49.83 | 49.11 | 49.74 | 48,422,960 | +0.93(+1.91%) |
Oct 13, 2009 | 48.92 | 49.06 | 48.35 | 48.80 | 44,431,476 | -0.21(-0.42%) |
Oct 12, 2009 | 49.40 | 49.49 | 48.78 | 49.01 | 33,709,684 | +0.01(+0.02%) |
Oct 09, 2009 | 48.55 | 49.08 | 48.41 | 49.00 | 43,368,444 | +0.57(+1.17%) |
Oct 08, 2009 | 48.45 | 48.92 | 48.17 | 48.44 | 61,380,012 | +0.44(+0.91%) |
Oct 07, 2009 | 47.86 | 48.20 | 47.75 | 48.00 | 44,513,544 | +0.02(+0.03%) |
Oct 06, 2009 | 47.49 | 48.23 | 47.36 | 47.98 | 65,439,300 | +0.88(+1.86%) |
Oct 05, 2009 | 46.52 | 47.30 | 46.34 | 47.11 | 61,313,760 | +0.83(+1.79%) |
Oct 02, 2009 | 46.10 | 46.69 | 45.90 | 46.28 | 83,284,928 | -0.35(-0.75%) |