Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.46 | 50.26 | 50.26 | 50.26 | 327,451 | -0.16(-0.33%) |
Dec 30, 2009 | 50.79 | 51.06 | 49.46 | 50.43 | 508,911 | -0.35(-0.69%) |
Dec 29, 2009 | 52.41 | 53.20 | 50.44 | 50.78 | 588,576 | -1.64(-3.12%) |
Dec 28, 2009 | 53.06 | 54.02 | 52.12 | 52.41 | 376,270 | -0.18(-0.35%) |
Dec 24, 2009 | 52.58 | 53.34 | 52.44 | 52.60 | 172,926 | +0.10(+0.18%) |
Dec 23, 2009 | 51.52 | 52.62 | 51.37 | 52.50 | 431,506 | +1.38(+2.69%) |
Dec 22, 2009 | 50.44 | 51.56 | 50.39 | 51.12 | 810,792 | +0.93(+1.85%) |
Dec 21, 2009 | 47.97 | 50.23 | 47.76 | 50.19 | 826,592 | +2.65(+5.56%) |
Dec 18, 2009 | 48.00 | 48.00 | 46.59 | 47.55 | 514,999 | +0.13(+0.27%) |
Dec 17, 2009 | 47.13 | 47.79 | 46.59 | 47.42 | 501,682 | +0.06(+0.12%) |
Dec 16, 2009 | 46.80 | 48.18 | 46.61 | 47.36 | 689,896 | +0.29(+0.62%) |
Dec 15, 2009 | 47.48 | 49.51 | 47.06 | 47.07 | 899,027 | -0.87(-1.82%) |
Dec 14, 2009 | 47.81 | 48.31 | 46.53 | 47.95 | 640,575 | +0.95(+2.02%) |
Dec 11, 2009 | 47.42 | 48.08 | 46.56 | 47.00 | 627,180 | -0.34(-0.72%) |
Dec 10, 2009 | 47.83 | 49.72 | 47.00 | 47.34 | 922,627 | -0.44(-0.91%) |
Dec 09, 2009 | 47.10 | 48.00 | 46.24 | 47.77 | 853,951 | -0.33(-0.68%) |
Dec 08, 2009 | 47.49 | 48.32 | 45.20 | 48.10 | 1,220,318 | +0.07(+0.14%) |
Dec 07, 2009 | 48.45 | 48.88 | 47.29 | 48.03 | 1,347,010 | -2.05(-4.10%) |
Dec 04, 2009 | 51.63 | 53.01 | 47.71 | 50.09 | 1,619,483 | -0.83(-1.64%) |
Dec 03, 2009 | 52.79 | 53.90 | 50.48 | 50.92 | 1,171,325 | -1.84(-3.49%) |
Dec 02, 2009 | 50.67 | 52.77 | 50.53 | 52.76 | 1,162,668 | +2.25(+4.45%) |
Dec 01, 2009 | 48.69 | 50.69 | 48.06 | 50.51 | 1,108,228 | +2.69(+5.63%) |
Nov 30, 2009 | 47.90 | 49.23 | 47.12 | 47.82 | 1,886,983 | +0.74(+1.56%) |
Nov 27, 2009 | 45.79 | 47.55 | 45.10 | 47.08 | 440,794 | -0.77(-1.60%) |
Nov 25, 2009 | 46.86 | 48.04 | 46.30 | 47.85 | 786,201 | +1.21(+2.60%) |
Nov 24, 2009 | 47.24 | 47.34 | 46.04 | 46.64 | 440,007 | -0.37(-0.78%) |
Nov 23, 2009 | 44.33 | 47.92 | 44.33 | 47.01 | 1,338,412 | +3.11(+7.09%) |
Nov 20, 2009 | 44.14 | 44.49 | 43.35 | 43.90 | 614,745 | -0.42(-0.94%) |
Nov 19, 2009 | 45.47 | 45.98 | 43.97 | 44.31 | 587,030 | -0.50(-1.12%) |
Nov 18, 2009 | 44.14 | 46.27 | 43.86 | 44.82 | 880,009 | +0.65(+1.47%) |
Nov 17, 2009 | 43.17 | 44.19 | 43.17 | 44.17 | 374,754 | +0.63(+1.45%) |
Nov 16, 2009 | 44.09 | 44.09 | 42.84 | 43.54 | 722,205 | -0.07(-0.16%) |
Nov 13, 2009 | 43.29 | 44.39 | 42.68 | 43.60 | 461,966 | -0.32(-0.73%) |
Nov 12, 2009 | 43.49 | 44.51 | 43.29 | 43.92 | 655,353 | +0.52(+1.21%) |
Nov 11, 2009 | 43.60 | 44.51 | 42.79 | 43.40 | 561,961 | +0.59(+1.38%) |
Nov 10, 2009 | 41.66 | 43.19 | 41.41 | 42.81 | 1,127,141 | -0.04(-0.09%) |
Nov 09, 2009 | 44.01 | 44.02 | 42.07 | 42.85 | 808,069 | -0.59(-1.36%) |
Nov 06, 2009 | 42.42 | 43.80 | 41.95 | 43.44 | 800,409 | +0.89(+2.10%) |
Nov 05, 2009 | 39.49 | 42.81 | 39.30 | 42.55 | 2,040,020 | +5.38(+14.47%) |
Nov 04, 2009 | 37.50 | 38.26 | 37.07 | 37.17 | 525,825 | +0.31(+0.84%) |
Nov 03, 2009 | 35.95 | 36.90 | 35.87 | 36.86 | 308,805 | +0.47(+1.30%) |
Nov 02, 2009 | 35.20 | 37.51 | 35.20 | 36.39 | 664,018 | +1.71(+4.92%) |
Oct 30, 2009 | 35.93 | 36.02 | 33.93 | 34.68 | 521,751 | -1.40(-3.87%) |
Oct 29, 2009 | 34.69 | 36.50 | 34.69 | 36.08 | 423,810 | +1.58(+4.58%) |
Oct 28, 2009 | 36.34 | 36.90 | 33.73 | 34.50 | 1,270,567 | -2.22(-6.04%) |
Oct 27, 2009 | 38.98 | 39.08 | 35.98 | 36.72 | 950,077 | -2.65(-6.72%) |
Oct 26, 2009 | 39.73 | 39.73 | 38.19 | 39.36 | 337,075 | +0.13(+0.32%) |
Oct 23, 2009 | 39.59 | 40.15 | 39.01 | 39.23 | 557,641 | +0.35(+0.90%) |
Oct 22, 2009 | 38.60 | 39.05 | 38.01 | 38.89 | 483,716 | +0.06(+0.15%) |
Oct 21, 2009 | 39.26 | 39.90 | 38.63 | 38.83 | 527,931 | -0.69(-1.74%) |
Oct 20, 2009 | 39.39 | 40.68 | 39.05 | 39.52 | 842,714 | -0.94(-2.32%) |
Oct 19, 2009 | 40.51 | 40.93 | 40.06 | 40.46 | 408,038 | -0.01(-0.02%) |
Oct 16, 2009 | 40.32 | 40.70 | 40.04 | 40.47 | 293,709 | -0.05(-0.12%) |
Oct 15, 2009 | 40.41 | 40.92 | 39.84 | 40.51 | 386,349 | -0.28(-0.69%) |
Oct 14, 2009 | 40.70 | 41.13 | 40.46 | 40.79 | 746,989 | +0.26(+0.65%) |
Oct 13, 2009 | 40.16 | 40.65 | 39.34 | 40.53 | 558,942 | +0.63(+1.58%) |
Oct 12, 2009 | 40.46 | 41.10 | 39.49 | 39.90 | 534,200 | -0.47(-1.15%) |
Oct 09, 2009 | 39.29 | 40.45 | 39.29 | 40.37 | 467,282 | +0.93(+2.36%) |
Oct 08, 2009 | 39.66 | 40.41 | 39.39 | 39.44 | 501,201 | -0.05(-0.12%) |
Oct 07, 2009 | 39.49 | 39.72 | 38.94 | 39.49 | 480,313 | -0.09(-0.22%) |
Oct 06, 2009 | 38.46 | 39.65 | 38.40 | 39.57 | 760,312 | +1.30(+3.39%) |
Oct 05, 2009 | 36.49 | 38.37 | 36.29 | 38.28 | 722,076 | +2.44(+6.81%) |
Oct 02, 2009 | 35.25 | 36.50 | 34.98 | 35.83 | 730,852 | -0.02(-0.05%) |