Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 52.01 | 51.33 | 51.33 | 51.33 | 3,026,703 | -0.64(-1.24%) |
Dec 30, 2009 | 51.62 | 52.10 | 51.38 | 51.97 | 3,282,368 | +0.17(+0.33%) |
Dec 29, 2009 | 52.23 | 52.37 | 51.46 | 51.80 | 3,301,559 | -0.26(-0.50%) |
Dec 28, 2009 | 52.15 | 52.52 | 51.72 | 52.06 | 3,346,534 | +0.03(+0.05%) |
Dec 24, 2009 | 51.84 | 52.22 | 51.77 | 52.03 | 1,378,007 | +0.01(+0.01%) |
Dec 23, 2009 | 51.65 | 52.18 | 51.49 | 52.03 | 4,316,527 | +0.66(+1.29%) |
Dec 22, 2009 | 50.79 | 51.67 | 50.71 | 51.36 | 4,267,286 | +0.47(+0.92%) |
Dec 21, 2009 | 50.73 | 51.38 | 50.68 | 50.90 | 6,078,074 | +0.44(+0.86%) |
Dec 18, 2009 | 49.87 | 50.74 | 49.79 | 50.46 | 12,282,031 | +1.05(+2.12%) |
Dec 17, 2009 | 49.40 | 49.72 | 48.92 | 49.41 | 7,329,558 | -1.29(-2.54%) |
Dec 16, 2009 | 50.07 | 50.79 | 49.71 | 50.70 | 8,746,969 | +0.94(+1.89%) |
Dec 15, 2009 | 48.64 | 50.31 | 48.52 | 49.76 | 9,564,109 | +0.92(+1.89%) |
Dec 14, 2009 | 48.61 | 49.03 | 48.53 | 48.84 | 9,003,769 | +0.89(+1.86%) |
Dec 11, 2009 | 48.78 | 48.89 | 47.75 | 47.95 | 7,756,948 | -0.60(-1.23%) |
Dec 10, 2009 | 48.77 | 49.15 | 48.08 | 48.55 | 10,131,961 | +0.00(+0.00%) |
Dec 09, 2009 | 48.75 | 49.07 | 47.82 | 48.55 | 7,393,316 | +0.02(+0.04%) |
Dec 08, 2009 | 48.77 | 49.05 | 48.20 | 48.53 | 8,671,269 | -0.83(-1.69%) |
Dec 07, 2009 | 49.38 | 49.71 | 48.71 | 49.36 | 9,984,200 | -0.26(-0.52%) |
Dec 04, 2009 | 51.10 | 51.58 | 49.15 | 49.62 | 11,184,189 | -0.95(-1.87%) |
Dec 03, 2009 | 51.14 | 51.52 | 50.48 | 50.57 | 6,268,090 | -0.67(-1.31%) |
Dec 02, 2009 | 51.74 | 51.80 | 50.76 | 51.24 | 5,662,754 | -0.61(-1.18%) |
Dec 01, 2009 | 51.75 | 52.45 | 51.60 | 51.85 | 5,176,123 | +0.88(+1.72%) |
Nov 30, 2009 | 50.96 | 51.52 | 50.48 | 50.97 | 6,865,520 | -0.26(-0.50%) |
Nov 27, 2009 | 50.88 | 51.53 | 50.03 | 51.23 | 4,865,862 | -1.79(-3.37%) |
Nov 25, 2009 | 52.36 | 53.10 | 52.03 | 53.02 | 5,288,787 | +0.82(+1.57%) |
Nov 24, 2009 | 51.55 | 52.32 | 50.98 | 52.20 | 6,542,403 | +0.37(+0.72%) |
Nov 23, 2009 | 51.25 | 52.34 | 51.22 | 51.82 | 7,038,473 | +1.36(+2.69%) |
Nov 20, 2009 | 51.18 | 51.18 | 49.89 | 50.47 | 10,217,652 | -0.97(-1.89%) |
Nov 19, 2009 | 52.21 | 52.37 | 50.69 | 51.44 | 9,461,171 | -1.06(-2.02%) |
Nov 18, 2009 | 53.15 | 53.30 | 52.13 | 52.50 | 6,065,117 | -0.53(-1.00%) |
Nov 17, 2009 | 53.08 | 53.55 | 52.66 | 53.03 | 6,147,088 | -0.27(-0.51%) |
Nov 16, 2009 | 52.45 | 53.75 | 52.45 | 53.30 | 7,173,535 | +1.28(+2.46%) |
Nov 13, 2009 | 51.78 | 52.33 | 51.15 | 52.02 | 5,647,238 | +0.40(+0.78%) |
Nov 12, 2009 | 52.09 | 52.40 | 51.12 | 51.62 | 7,721,410 | -0.83(-1.59%) |
Nov 11, 2009 | 53.52 | 53.62 | 51.84 | 52.45 | 6,784,579 | -0.66(-1.24%) |
Nov 10, 2009 | 52.33 | 53.29 | 52.13 | 53.10 | 7,302,483 | +0.71(+1.35%) |
Nov 09, 2009 | 51.74 | 52.62 | 51.74 | 52.40 | 6,116,940 | +1.37(+2.68%) |
Nov 06, 2009 | 50.66 | 51.48 | 50.32 | 51.03 | 5,484,720 | -0.04(-0.07%) |
Nov 05, 2009 | 51.02 | 51.47 | 50.28 | 51.07 | 6,848,411 | +0.53(+1.05%) |
Nov 04, 2009 | 50.83 | 51.43 | 50.42 | 50.54 | 9,403,847 | +0.38(+0.77%) |
Nov 03, 2009 | 48.05 | 50.39 | 47.48 | 50.15 | 12,664,595 | +1.68(+3.48%) |
Nov 02, 2009 | 48.24 | 49.41 | 47.25 | 48.47 | 13,154,705 | +0.59(+1.24%) |
Oct 30, 2009 | 49.59 | 49.80 | 47.27 | 47.87 | 14,443,624 | -2.06(-4.12%) |
Oct 29, 2009 | 49.60 | 50.54 | 49.45 | 49.93 | 8,763,554 | +0.83(+1.68%) |
Oct 28, 2009 | 50.34 | 50.46 | 48.92 | 49.10 | 9,251,867 | -1.55(-3.06%) |
Oct 27, 2009 | 51.10 | 51.45 | 50.48 | 50.66 | 8,475,207 | -0.27(-0.52%) |
Oct 26, 2009 | 51.99 | 53.07 | 50.71 | 50.92 | 7,245,874 | -0.91(-1.75%) |
Oct 23, 2009 | 52.10 | 52.20 | 51.45 | 51.83 | 7,607,079 | -1.17(-2.20%) |
Oct 22, 2009 | 51.79 | 53.12 | 50.29 | 53.00 | 10,266,971 | +1.55(+3.00%) |
Oct 21, 2009 | 51.22 | 53.47 | 51.12 | 51.45 | 10,363,478 | -0.09(-0.17%) |
Oct 20, 2009 | 50.95 | 51.61 | 50.90 | 51.54 | 5,408,599 | -0.58(-1.11%) |
Oct 19, 2009 | 51.87 | 52.35 | 51.80 | 52.12 | 6,132,649 | +0.13(+0.25%) |
Oct 16, 2009 | 51.74 | 52.37 | 51.18 | 51.99 | 7,986,963 | -0.47(-0.89%) |
Oct 15, 2009 | 51.12 | 52.52 | 51.03 | 52.45 | 8,400,847 | +0.86(+1.68%) |
Oct 14, 2009 | 51.36 | 51.73 | 51.05 | 51.59 | 5,894,686 | +0.93(+1.83%) |
Oct 13, 2009 | 50.91 | 50.91 | 49.98 | 50.66 | 6,402,543 | -0.01(-0.01%) |
Oct 12, 2009 | 50.89 | 50.93 | 50.02 | 50.67 | 7,506,448 | +0.49(+0.97%) |
Oct 09, 2009 | 50.40 | 51.41 | 49.86 | 50.18 | 7,244,103 | -0.35(-0.69%) |
Oct 08, 2009 | 49.22 | 50.66 | 49.09 | 50.53 | 8,584,802 | +1.68(+3.44%) |
Oct 07, 2009 | 48.77 | 49.22 | 48.16 | 48.85 | 6,326,089 | -0.10(-0.21%) |
Oct 06, 2009 | 48.18 | 49.39 | 48.12 | 48.95 | 8,456,897 | +1.31(+2.75%) |
Oct 05, 2009 | 46.86 | 47.94 | 46.57 | 47.64 | 7,060,724 | +0.74(+1.59%) |
Oct 02, 2009 | 47.01 | 47.57 | 46.52 | 46.90 | 7,287,702 | -0.64(-1.35%) |