Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 58.39 | 57.66 | 57.66 | 57.66 | 241,779 | -0.89(-1.52%) |
Dec 30, 2009 | 58.52 | 59.30 | 58.43 | 58.54 | 239,572 | -0.23(-0.39%) |
Dec 29, 2009 | 58.74 | 59.49 | 58.46 | 58.77 | 470,817 | +0.30(+0.51%) |
Dec 28, 2009 | 58.54 | 59.11 | 58.06 | 58.48 | 331,499 | +0.12(+0.21%) |
Dec 24, 2009 | 57.94 | 58.60 | 57.59 | 58.35 | 92,943 | +0.51(+0.87%) |
Dec 23, 2009 | 57.94 | 58.32 | 56.97 | 57.85 | 338,503 | +0.10(+0.17%) |
Dec 22, 2009 | 57.39 | 58.87 | 57.33 | 57.75 | 646,696 | +0.44(+0.77%) |
Dec 21, 2009 | 56.33 | 57.38 | 56.12 | 57.31 | 403,415 | +1.58(+2.84%) |
Dec 18, 2009 | 55.40 | 55.73 | 54.08 | 55.73 | 397,958 | +0.73(+1.32%) |
Dec 17, 2009 | 54.82 | 55.55 | 54.39 | 55.00 | 307,853 | -0.32(-0.58%) |
Dec 16, 2009 | 54.79 | 55.41 | 54.79 | 55.32 | 495,636 | +0.67(+1.23%) |
Dec 15, 2009 | 54.08 | 54.82 | 53.71 | 54.65 | 580,237 | +0.57(+1.06%) |
Dec 14, 2009 | 52.46 | 54.08 | 51.67 | 54.08 | 855,227 | +2.53(+4.91%) |
Dec 11, 2009 | 51.58 | 51.61 | 50.96 | 51.55 | 541,873 | +0.32(+0.61%) |
Dec 10, 2009 | 51.19 | 51.91 | 50.83 | 51.23 | 598,178 | +0.48(+0.94%) |
Dec 09, 2009 | 51.29 | 51.43 | 49.29 | 50.76 | 703,481 | -0.79(-1.54%) |
Dec 08, 2009 | 51.08 | 52.13 | 50.83 | 51.55 | 595,593 | -0.07(-0.13%) |
Dec 07, 2009 | 52.31 | 52.69 | 51.58 | 51.61 | 807,101 | -0.80(-1.53%) |
Dec 04, 2009 | 52.42 | 52.60 | 50.52 | 52.42 | 801,183 | +1.41(+2.77%) |
Dec 03, 2009 | 52.01 | 52.43 | 50.87 | 51.00 | 620,691 | -0.95(-1.82%) |
Dec 02, 2009 | 50.58 | 52.21 | 50.42 | 51.95 | 474,480 | +1.42(+2.81%) |
Dec 01, 2009 | 49.07 | 51.33 | 48.87 | 50.53 | 585,654 | +1.97(+4.05%) |
Nov 30, 2009 | 47.39 | 48.80 | 47.05 | 48.56 | 887,678 | +1.20(+2.54%) |
Nov 27, 2009 | 46.89 | 48.36 | 45.74 | 47.36 | 219,906 | -1.65(-3.37%) |
Nov 25, 2009 | 49.09 | 49.63 | 48.94 | 49.01 | 243,727 | +0.03(+0.06%) |
Nov 24, 2009 | 48.70 | 49.09 | 47.61 | 48.98 | 416,102 | +0.36(+0.75%) |
Nov 23, 2009 | 49.22 | 49.77 | 48.29 | 48.62 | 634,688 | +0.01(+0.02%) |
Nov 20, 2009 | 49.77 | 49.84 | 48.15 | 48.61 | 757,507 | -1.72(-3.41%) |
Nov 19, 2009 | 51.64 | 51.64 | 50.01 | 50.33 | 597,178 | -1.53(-2.95%) |
Nov 18, 2009 | 50.98 | 52.07 | 50.97 | 51.85 | 347,363 | +0.31(+0.61%) |
Nov 17, 2009 | 52.15 | 52.59 | 51.48 | 51.54 | 437,443 | -0.82(-1.57%) |
Nov 16, 2009 | 50.58 | 52.58 | 50.47 | 52.36 | 685,004 | +2.24(+4.48%) |
Nov 13, 2009 | 48.52 | 50.12 | 48.34 | 50.12 | 474,647 | +1.32(+2.70%) |
Nov 12, 2009 | 49.71 | 50.38 | 48.68 | 48.80 | 390,185 | -0.99(-1.99%) |
Nov 11, 2009 | 49.46 | 49.90 | 48.98 | 49.79 | 326,115 | +1.05(+2.15%) |
Nov 10, 2009 | 48.79 | 49.82 | 48.43 | 48.74 | 474,842 | -0.43(-0.87%) |
Nov 09, 2009 | 48.92 | 49.48 | 48.32 | 49.17 | 682,662 | +1.17(+2.45%) |
Nov 06, 2009 | 46.95 | 48.64 | 46.95 | 48.00 | 653,626 | +0.14(+0.30%) |
Nov 05, 2009 | 45.87 | 47.91 | 45.28 | 47.85 | 575,125 | +2.94(+6.55%) |
Nov 04, 2009 | 46.41 | 46.44 | 44.80 | 44.91 | 407,732 | -0.84(-1.84%) |
Nov 03, 2009 | 43.48 | 45.90 | 43.47 | 45.75 | 846,202 | +1.27(+2.85%) |
Nov 02, 2009 | 45.12 | 46.16 | 42.85 | 44.48 | 651,978 | -0.24(-0.53%) |
Oct 30, 2009 | 45.93 | 46.83 | 44.54 | 44.72 | 672,565 | -1.37(-2.96%) |
Oct 29, 2009 | 44.99 | 46.46 | 44.52 | 46.09 | 976,050 | +1.50(+3.36%) |
Oct 28, 2009 | 48.16 | 48.68 | 44.27 | 44.59 | 1,393,625 | -3.70(-7.67%) |
Oct 27, 2009 | 48.32 | 49.09 | 47.48 | 48.29 | 904,264 | +0.08(+0.16%) |
Oct 26, 2009 | 49.82 | 51.04 | 48.11 | 48.22 | 333,091 | -1.44(-2.90%) |
Oct 23, 2009 | 49.91 | 50.11 | 49.56 | 49.66 | 371,765 | -1.29(-2.53%) |
Oct 22, 2009 | 50.29 | 51.05 | 49.15 | 50.95 | 410,151 | +0.76(+1.52%) |
Oct 21, 2009 | 49.17 | 51.47 | 49.17 | 50.18 | 437,570 | -0.24(-0.47%) |
Oct 20, 2009 | 50.16 | 50.63 | 50.08 | 50.42 | 446,486 | -0.10(-0.19%) |
Oct 19, 2009 | 48.51 | 50.54 | 48.49 | 50.52 | 395,265 | +1.90(+3.91%) |
Oct 16, 2009 | 49.84 | 49.84 | 48.10 | 48.62 | 883,068 | -2.00(-3.94%) |
Oct 15, 2009 | 49.66 | 50.78 | 49.61 | 50.61 | 634,070 | +0.29(+0.57%) |
Oct 14, 2009 | 49.83 | 50.57 | 49.06 | 50.33 | 689,412 | +1.51(+3.09%) |
Oct 13, 2009 | 48.61 | 49.16 | 48.26 | 48.82 | 551,754 | -0.15(-0.31%) |
Oct 12, 2009 | 49.73 | 49.84 | 48.68 | 48.97 | 481,267 | -0.26(-0.52%) |
Oct 09, 2009 | 48.21 | 49.24 | 47.58 | 49.23 | 695,713 | +0.89(+1.84%) |
Oct 08, 2009 | 46.23 | 48.59 | 45.80 | 48.34 | 1,379,195 | +2.81(+6.16%) |
Oct 07, 2009 | 45.82 | 46.04 | 44.95 | 45.53 | 653,200 | -0.34(-0.75%) |
Oct 06, 2009 | 45.12 | 47.36 | 44.46 | 45.88 | 1,150,613 | +0.83(+1.84%) |
Oct 05, 2009 | 42.35 | 45.11 | 42.28 | 45.05 | 980,793 | +3.17(+7.57%) |
Oct 02, 2009 | 42.30 | 43.22 | 41.49 | 41.88 | 1,035,719 | -0.99(-2.32%) |