Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.18 | 49.18 | 49.18 | 0 | -0.51(-1.03%) | |
Dec 30, 2009 | 49.32 | 49.88 | 49.10 | 49.69 | 1,125,402 | +0.29(+0.59%) |
Dec 29, 2009 | 49.24 | 49.72 | 49.19 | 49.40 | 1,571,538 | +0.26(+0.53%) |
Dec 28, 2009 | 49.24 | 49.24 | 48.95 | 49.14 | 950,362 | +0.03(+0.06%) |
Dec 24, 2009 | 48.75 | 49.21 | 48.70 | 49.11 | 500,533 | +0.56(+1.15%) |
Dec 23, 2009 | 48.90 | 48.95 | 48.53 | 48.55 | 1,344,322 | -0.28(-0.57%) |
Dec 22, 2009 | 48.72 | 49.10 | 48.54 | 48.83 | 1,522,553 | +0.30(+0.62%) |
Dec 21, 2009 | 48.12 | 48.55 | 48.06 | 48.53 | 2,392,568 | +0.47(+0.98%) |
Dec 18, 2009 | 48.42 | 48.42 | 47.69 | 48.06 | 4,657,947 | -0.06(-0.12%) |
Dec 17, 2009 | 48.68 | 48.76 | 48.08 | 48.12 | 2,770,276 | -0.79(-1.62%) |
Dec 16, 2009 | 48.35 | 48.96 | 48.30 | 48.91 | 3,536,104 | +0.66(+1.37%) |
Dec 15, 2009 | 48.66 | 48.89 | 48.00 | 48.25 | 2,816,841 | -0.46(-0.94%) |
Dec 14, 2009 | 48.72 | 48.76 | 48.49 | 48.71 | 2,020,060 | +0.03(+0.06%) |
Dec 11, 2009 | 48.20 | 48.81 | 48.19 | 48.68 | 2,027,945 | +0.33(+0.68%) |
Dec 10, 2009 | 48.51 | 48.72 | 47.92 | 48.35 | 3,370,404 | -0.14(-0.29%) |
Dec 09, 2009 | 48.78 | 48.78 | 48.13 | 48.49 | 2,692,779 | -0.13(-0.27%) |
Dec 08, 2009 | 48.79 | 49.10 | 48.50 | 48.62 | 1,873,584 | -0.30(-0.61%) |
Dec 07, 2009 | 48.60 | 49.23 | 48.60 | 48.92 | 2,427,579 | +0.23(+0.47%) |
Dec 04, 2009 | 49.19 | 49.37 | 47.87 | 48.69 | 4,517,622 | -0.15(-0.31%) |
Dec 03, 2009 | 49.36 | 49.53 | 48.74 | 48.84 | 3,718,679 | -0.22(-0.45%) |
Dec 02, 2009 | 50.06 | 50.06 | 48.97 | 49.06 | 3,551,445 | -1.10(-2.19%) |
Dec 01, 2009 | 50.35 | 50.72 | 49.98 | 50.16 | 1,723,337 | +0.02(+0.04%) |
Nov 30, 2009 | 49.56 | 50.21 | 49.35 | 50.14 | 2,585,383 | +0.60(+1.21%) |
Nov 27, 2009 | 49.21 | 50.20 | 49.21 | 49.54 | 1,446,242 | -1.05(-2.08%) |
Nov 25, 2009 | 50.33 | 50.66 | 50.20 | 50.59 | 1,066,572 | +0.05(+0.10%) |
Nov 24, 2009 | 50.37 | 50.67 | 50.23 | 50.54 | 1,559,668 | +0.00(+0.00%) |
Nov 23, 2009 | 50.48 | 50.71 | 50.27 | 50.54 | 1,397,367 | +0.50(+1.00%) |
Nov 20, 2009 | 49.85 | 50.23 | 49.73 | 50.04 | 1,582,880 | -0.05(-0.10%) |
Nov 19, 2009 | 50.51 | 50.72 | 49.70 | 50.09 | 2,134,493 | -0.66(-1.30%) |
Nov 18, 2009 | 50.99 | 51.15 | 50.56 | 50.75 | 1,252,525 | -0.24(-0.47%) |
Nov 17, 2009 | 50.93 | 51.16 | 50.74 | 50.99 | 1,330,073 | +0.02(+0.04%) |
Nov 16, 2009 | 51.12 | 51.33 | 50.75 | 50.97 | 1,914,219 | +0.35(+0.69%) |
Nov 13, 2009 | 50.86 | 51.05 | 50.38 | 50.62 | 1,680,789 | +0.31(+0.62%) |
Nov 12, 2009 | 50.46 | 50.96 | 50.21 | 50.31 | 2,170,320 | -0.61(-1.20%) |
Nov 11, 2009 | 50.53 | 51.22 | 50.50 | 50.92 | 2,043,619 | +0.50(+0.99%) |
Nov 10, 2009 | 50.88 | 51.15 | 50.36 | 50.42 | 2,103,787 | -0.48(-0.94%) |
Nov 09, 2009 | 50.12 | 50.95 | 49.89 | 50.90 | 2,444,728 | +1.14(+2.29%) |
Nov 06, 2009 | 49.13 | 49.82 | 48.89 | 49.76 | 2,298,205 | +0.35(+0.71%) |
Nov 05, 2009 | 48.83 | 49.45 | 48.53 | 49.41 | 2,524,738 | +0.76(+1.56%) |
Nov 04, 2009 | 49.23 | 49.81 | 48.55 | 48.65 | 3,100,945 | -0.26(-0.53%) |
Nov 03, 2009 | 48.86 | 49.17 | 48.51 | 48.91 | 2,341,996 | -0.39(-0.79%) |
Nov 02, 2009 | 48.71 | 49.49 | 48.55 | 49.30 | 2,731,365 | +0.78(+1.61%) |
Oct 30, 2009 | 50.03 | 50.18 | 48.52 | 48.52 | 4,551,652 | -1.91(-3.79%) |
Oct 29, 2009 | 50.00 | 50.43 | 49.25 | 50.43 | 3,604,648 | +0.98(+1.98%) |
Oct 28, 2009 | 49.98 | 50.33 | 49.42 | 49.45 | 3,424,814 | -0.70(-1.40%) |
Oct 27, 2009 | 49.94 | 50.65 | 49.87 | 50.15 | 3,298,883 | +0.28(+0.56%) |
Oct 26, 2009 | 50.80 | 51.23 | 49.58 | 49.87 | 5,139,323 | -0.77(-1.52%) |
Oct 23, 2009 | 50.88 | 50.94 | 50.30 | 50.64 | 7,509,804 | -3.15(-5.86%) |
Oct 22, 2009 | 51.69 | 53.79 | 51.66 | 53.79 | 5,003,920 | +2.64(+5.16%) |
Oct 21, 2009 | 51.12 | 51.95 | 51.04 | 51.15 | 2,299,459 | -0.29(-0.56%) |
Oct 20, 2009 | 51.40 | 51.53 | 51.27 | 51.44 | 2,076,314 | -0.66(-1.27%) |
Oct 19, 2009 | 51.54 | 52.26 | 51.23 | 52.10 | 1,747,510 | +0.79(+1.54%) |
Oct 16, 2009 | 51.62 | 51.70 | 50.97 | 51.31 | 2,187,787 | -0.45(-0.87%) |
Oct 15, 2009 | 51.45 | 51.80 | 51.17 | 51.76 | 2,067,040 | +0.03(+0.06%) |
Oct 14, 2009 | 51.15 | 51.81 | 50.82 | 51.73 | 2,196,619 | +1.18(+2.33%) |
Oct 13, 2009 | 50.87 | 51.06 | 50.38 | 50.55 | 1,700,364 | -0.66(-1.29%) |
Oct 12, 2009 | 51.09 | 51.34 | 50.60 | 51.21 | 1,611,171 | +0.59(+1.17%) |
Oct 09, 2009 | 50.68 | 50.98 | 50.33 | 50.62 | 1,969,510 | -0.14(-0.28%) |
Oct 08, 2009 | 51.04 | 51.27 | 50.69 | 50.76 | 1,884,811 | -0.21(-0.41%) |
Oct 07, 2009 | 50.60 | 50.97 | 50.32 | 50.97 | 1,566,513 | +0.36(+0.71%) |
Oct 06, 2009 | 49.95 | 50.62 | 49.71 | 50.61 | 2,311,887 | +1.13(+2.28%) |
Oct 05, 2009 | 49.77 | 49.77 | 48.99 | 49.48 | 2,644,591 | +0.01(+0.02%) |
Oct 02, 2009 | 48.98 | 50.03 | 48.98 | 49.47 | 2,455,743 | -0.15(-0.30%) |