Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.90 | 46.59 | 46.59 | 46.59 | 45,795 | -0.37(-0.79%) |
Dec 30, 2009 | 46.86 | 46.98 | 46.78 | 46.96 | 66,629 | -0.02(-0.03%) |
Dec 29, 2009 | 47.27 | 47.27 | 46.97 | 46.97 | 93,858 | -0.11(-0.22%) |
Dec 28, 2009 | 47.05 | 47.16 | 46.96 | 47.08 | 49,705 | +0.14(+0.29%) |
Dec 24, 2009 | 47.03 | 47.03 | 46.80 | 46.94 | 24,570 | +0.05(+0.10%) |
Dec 23, 2009 | 47.18 | 47.38 | 46.81 | 46.89 | 72,983 | -0.17(-0.36%) |
Dec 22, 2009 | 46.81 | 47.09 | 46.70 | 47.06 | 227,620 | +0.42(+0.90%) |
Dec 21, 2009 | 45.91 | 46.73 | 45.91 | 46.64 | 41,196 | +0.68(+1.48%) |
Dec 18, 2009 | 45.71 | 45.96 | 45.57 | 45.96 | 26,275 | +0.28(+0.62%) |
Dec 17, 2009 | 45.83 | 45.94 | 45.41 | 45.68 | 9,358 | -0.48(-1.03%) |
Dec 16, 2009 | 46.36 | 46.42 | 46.16 | 46.16 | 24,735 | -0.10(-0.21%) |
Dec 15, 2009 | 46.08 | 46.32 | 45.90 | 46.25 | 16,743 | +0.07(+0.16%) |
Dec 14, 2009 | 46.11 | 46.18 | 46.04 | 46.18 | 16,892 | +0.55(+1.20%) |
Dec 11, 2009 | 45.79 | 45.79 | 45.50 | 45.63 | 19,194 | -0.06(-0.14%) |
Dec 10, 2009 | 45.63 | 45.99 | 45.63 | 45.70 | 42,771 | +0.25(+0.55%) |
Dec 09, 2009 | 45.28 | 45.48 | 45.00 | 45.45 | 24,094 | +0.39(+0.86%) |
Dec 08, 2009 | 45.64 | 45.64 | 45.04 | 45.06 | 52,594 | -0.51(-1.12%) |
Dec 07, 2009 | 45.87 | 45.98 | 45.51 | 45.57 | 62,032 | -0.09(-0.19%) |
Dec 04, 2009 | 46.20 | 46.28 | 45.51 | 45.66 | 195,680 | +0.03(+0.07%) |
Dec 03, 2009 | 46.07 | 46.15 | 45.58 | 45.62 | 86,277 | -0.22(-0.48%) |
Dec 02, 2009 | 45.69 | 47.52 | 45.62 | 45.84 | 263,779 | +0.15(+0.34%) |
Dec 01, 2009 | 45.54 | 45.77 | 45.37 | 45.69 | 293,951 | +0.61(+1.34%) |
Nov 30, 2009 | 45.42 | 45.42 | 44.84 | 45.08 | 48,157 | -0.05(-0.11%) |
Nov 27, 2009 | 45.36 | 45.64 | 44.74 | 45.13 | 32,001 | -0.63(-1.38%) |
Nov 25, 2009 | 45.55 | 45.81 | 45.42 | 45.76 | 39,032 | +0.38(+0.84%) |
Nov 24, 2009 | 45.27 | 45.53 | 44.91 | 45.38 | 107,947 | +0.22(+0.48%) |
Nov 23, 2009 | 45.15 | 45.49 | 45.05 | 45.16 | 42,738 | +0.20(+0.45%) |
Nov 20, 2009 | 44.53 | 45.05 | 44.53 | 44.96 | 74,561 | +0.36(+0.80%) |
Nov 19, 2009 | 44.52 | 44.65 | 43.99 | 44.61 | 33,298 | -0.15(-0.34%) |
Nov 18, 2009 | 44.55 | 44.77 | 44.22 | 44.76 | 53,514 | +0.17(+0.38%) |
Nov 17, 2009 | 44.48 | 44.61 | 44.23 | 44.59 | 289,686 | +0.07(+0.16%) |
Nov 16, 2009 | 44.16 | 44.90 | 44.13 | 44.52 | 74,184 | +0.84(+1.92%) |
Nov 13, 2009 | 43.64 | 43.85 | 43.47 | 43.68 | 18,063 | +0.11(+0.26%) |
Nov 12, 2009 | 43.93 | 44.11 | 43.52 | 43.56 | 34,861 | -0.34(-0.77%) |
Nov 11, 2009 | 44.24 | 44.24 | 43.66 | 43.90 | 42,691 | +0.15(+0.33%) |
Nov 10, 2009 | 43.69 | 43.85 | 43.63 | 43.76 | 30,998 | +0.05(+0.11%) |
Nov 09, 2009 | 43.39 | 43.74 | 43.27 | 43.71 | 140,600 | +0.59(+1.37%) |
Nov 06, 2009 | 42.91 | 43.13 | 42.68 | 43.12 | 24,065 | +0.20(+0.46%) |
Nov 05, 2009 | 42.34 | 42.98 | 42.34 | 42.92 | 34,510 | +0.86(+2.04%) |
Nov 04, 2009 | 41.95 | 42.54 | 41.93 | 42.06 | 28,379 | +0.32(+0.75%) |
Nov 03, 2009 | 41.42 | 41.75 | 41.38 | 41.75 | 18,928 | +0.25(+0.60%) |
Nov 02, 2009 | 41.25 | 41.79 | 41.25 | 41.50 | 50,979 | +0.27(+0.65%) |
Oct 30, 2009 | 41.57 | 41.89 | 41.18 | 41.23 | 29,998 | -0.45(-1.09%) |
Oct 29, 2009 | 41.45 | 41.70 | 41.26 | 41.68 | 150,391 | +0.48(+1.16%) |
Oct 28, 2009 | 42.16 | 42.16 | 41.18 | 41.20 | 54,386 | -0.99(-2.34%) |
Oct 27, 2009 | 42.30 | 42.51 | 42.10 | 42.19 | 72,528 | +0.06(+0.15%) |
Oct 26, 2009 | 42.74 | 43.08 | 42.06 | 42.13 | 52,953 | -0.40(-0.95%) |
Oct 23, 2009 | 42.57 | 42.57 | 42.36 | 42.53 | 48,841 | -0.57(-1.33%) |
Oct 22, 2009 | 42.72 | 43.23 | 42.30 | 43.10 | 54,449 | +0.32(+0.76%) |
Oct 21, 2009 | 43.48 | 43.72 | 42.76 | 42.78 | 82,594 | -0.69(-1.59%) |
Oct 20, 2009 | 43.55 | 43.58 | 43.43 | 43.47 | 256,088 | -0.52(-1.17%) |
Oct 19, 2009 | 43.77 | 44.07 | 43.68 | 43.99 | 32,533 | +0.34(+0.79%) |
Oct 16, 2009 | 43.73 | 43.75 | 43.62 | 43.64 | 25,780 | -0.28(-0.64%) |
Oct 15, 2009 | 43.63 | 43.96 | 43.63 | 43.93 | 10,024 | +0.33(+0.76%) |
Oct 14, 2009 | 43.15 | 43.65 | 42.94 | 43.60 | 9,860 | +0.70(+1.64%) |
Oct 13, 2009 | 42.87 | 42.98 | 42.80 | 42.89 | 26,646 | -0.23(-0.52%) |
Oct 12, 2009 | 43.12 | 43.24 | 42.98 | 43.12 | 24,553 | +0.21(+0.49%) |
Oct 09, 2009 | 42.66 | 42.99 | 42.66 | 42.91 | 6,821 | +0.28(+0.66%) |
Oct 08, 2009 | 42.80 | 42.97 | 42.62 | 42.63 | 24,235 | -0.01(-0.03%) |
Oct 07, 2009 | 42.52 | 42.64 | 42.35 | 42.64 | 29,081 | +0.00(+0.00%) |
Oct 06, 2009 | 42.42 | 42.84 | 42.29 | 42.64 | 28,061 | +0.32(+0.75%) |
Oct 05, 2009 | 42.02 | 42.39 | 41.76 | 42.33 | 17,625 | +0.47(+1.12%) |
Oct 02, 2009 | 41.72 | 41.95 | 41.72 | 41.86 | 26,999 | +0.00(+0.00%) |