Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.77 | 50.02 | 50.02 | 50.02 | 195,677 | -0.52(-1.03%) |
Dec 30, 2009 | 50.71 | 50.75 | 50.29 | 50.54 | 120,824 | -0.24(-0.47%) |
Dec 29, 2009 | 51.46 | 51.52 | 50.73 | 50.78 | 210,453 | -0.48(-0.94%) |
Dec 28, 2009 | 51.72 | 51.80 | 50.96 | 51.26 | 149,337 | -0.03(-0.05%) |
Dec 24, 2009 | 51.08 | 51.50 | 51.04 | 51.29 | 78,780 | +0.31(+0.60%) |
Dec 23, 2009 | 50.51 | 51.04 | 50.27 | 50.99 | 130,529 | +0.68(+1.35%) |
Dec 22, 2009 | 50.12 | 50.39 | 49.87 | 50.31 | 306,582 | +0.39(+0.78%) |
Dec 21, 2009 | 49.55 | 50.06 | 49.39 | 49.92 | 195,805 | +0.73(+1.49%) |
Dec 18, 2009 | 49.00 | 49.46 | 48.89 | 49.19 | 316,800 | +0.61(+1.26%) |
Dec 17, 2009 | 48.55 | 48.93 | 48.06 | 48.58 | 300,157 | -0.17(-0.34%) |
Dec 16, 2009 | 48.36 | 49.07 | 48.36 | 48.74 | 263,876 | +0.53(+1.10%) |
Dec 15, 2009 | 47.66 | 48.31 | 47.58 | 48.22 | 239,123 | +0.44(+0.91%) |
Dec 14, 2009 | 47.81 | 47.85 | 47.67 | 47.78 | 595,726 | +2.30(+5.05%) |
Dec 11, 2009 | 45.79 | 45.96 | 45.28 | 45.48 | 349,098 | -0.15(-0.32%) |
Dec 10, 2009 | 45.14 | 45.78 | 44.87 | 45.63 | 340,777 | +0.91(+2.03%) |
Dec 09, 2009 | 44.94 | 45.30 | 44.10 | 44.72 | 223,483 | -0.13(-0.29%) |
Dec 08, 2009 | 45.22 | 45.48 | 44.70 | 44.85 | 321,744 | -0.87(-1.90%) |
Dec 07, 2009 | 45.62 | 46.39 | 45.33 | 45.72 | 298,523 | -0.01(-0.02%) |
Dec 04, 2009 | 46.59 | 47.22 | 45.18 | 45.73 | 367,128 | -0.13(-0.28%) |
Dec 03, 2009 | 46.48 | 46.91 | 45.81 | 45.86 | 467,309 | -0.72(-1.55%) |
Dec 02, 2009 | 46.87 | 47.34 | 46.38 | 46.59 | 268,437 | -0.31(-0.65%) |
Dec 01, 2009 | 46.67 | 47.35 | 46.67 | 46.89 | 274,726 | +0.77(+1.67%) |
Nov 30, 2009 | 46.33 | 46.78 | 45.77 | 46.12 | 267,907 | -0.27(-0.58%) |
Nov 27, 2009 | 46.12 | 46.69 | 45.61 | 46.39 | 117,328 | -1.33(-2.80%) |
Nov 25, 2009 | 46.72 | 47.82 | 46.34 | 47.73 | 481,786 | +1.13(+2.43%) |
Nov 24, 2009 | 46.25 | 46.63 | 45.59 | 46.59 | 364,102 | +0.30(+0.64%) |
Nov 23, 2009 | 46.49 | 47.27 | 46.13 | 46.30 | 664,419 | +0.57(+1.26%) |
Nov 20, 2009 | 45.90 | 46.05 | 45.33 | 45.72 | 667,004 | -0.51(-1.10%) |
Nov 19, 2009 | 47.11 | 47.11 | 45.86 | 46.23 | 557,339 | -1.25(-2.63%) |
Nov 18, 2009 | 48.15 | 48.15 | 47.25 | 47.48 | 472,259 | -0.48(-1.00%) |
Nov 17, 2009 | 48.36 | 48.36 | 47.62 | 47.97 | 307,943 | -0.42(-0.86%) |
Nov 16, 2009 | 47.79 | 48.74 | 47.73 | 48.38 | 392,972 | +1.13(+2.39%) |
Nov 13, 2009 | 47.16 | 47.58 | 46.73 | 47.25 | 387,860 | +0.09(+0.20%) |
Nov 12, 2009 | 48.55 | 48.55 | 46.97 | 47.16 | 491,897 | -1.30(-2.68%) |
Nov 11, 2009 | 49.43 | 49.54 | 48.18 | 48.46 | 230,629 | -0.40(-0.82%) |
Nov 10, 2009 | 48.91 | 49.14 | 48.15 | 48.86 | 555,751 | -0.06(-0.13%) |
Nov 09, 2009 | 48.23 | 48.99 | 48.23 | 48.92 | 353,703 | +1.32(+2.78%) |
Nov 06, 2009 | 47.50 | 48.37 | 47.29 | 47.60 | 325,917 | -0.50(-1.04%) |
Nov 05, 2009 | 47.74 | 48.11 | 46.97 | 48.10 | 370,842 | +0.84(+1.78%) |
Nov 04, 2009 | 47.72 | 48.28 | 47.11 | 47.25 | 627,273 | +0.09(+0.20%) |
Nov 03, 2009 | 45.45 | 47.31 | 45.03 | 47.16 | 525,376 | +1.13(+2.46%) |
Nov 02, 2009 | 46.07 | 46.99 | 45.15 | 46.03 | 330,465 | +0.17(+0.36%) |
Oct 30, 2009 | 48.01 | 48.07 | 45.49 | 45.86 | 471,095 | -2.42(-5.01%) |
Oct 29, 2009 | 47.01 | 48.40 | 47.00 | 48.28 | 374,353 | +1.75(+3.77%) |
Oct 28, 2009 | 48.76 | 48.76 | 46.43 | 46.53 | 681,957 | -2.43(-4.96%) |
Oct 27, 2009 | 48.99 | 49.80 | 48.55 | 48.96 | 345,981 | +0.10(+0.21%) |
Oct 26, 2009 | 50.01 | 51.26 | 48.73 | 48.86 | 543,844 | -1.03(-2.06%) |
Oct 23, 2009 | 50.29 | 50.38 | 49.53 | 49.88 | 440,316 | -1.36(-2.66%) |
Oct 22, 2009 | 51.18 | 51.33 | 50.11 | 51.25 | 249,946 | -0.06(-0.13%) |
Oct 21, 2009 | 51.48 | 52.80 | 51.27 | 51.31 | 438,824 | -0.49(-0.95%) |
Oct 20, 2009 | 51.01 | 51.83 | 51.01 | 51.80 | 317,368 | -0.12(-0.23%) |
Oct 19, 2009 | 51.43 | 52.02 | 51.06 | 51.92 | 237,112 | +0.60(+1.17%) |
Oct 16, 2009 | 51.15 | 51.51 | 50.82 | 51.32 | 286,221 | -0.13(-0.25%) |
Oct 15, 2009 | 49.95 | 51.47 | 49.95 | 51.45 | 344,198 | +0.95(+1.89%) |
Oct 14, 2009 | 50.63 | 50.65 | 49.95 | 50.50 | 211,772 | +0.66(+1.32%) |
Oct 13, 2009 | 49.75 | 49.93 | 48.63 | 49.84 | 321,352 | +0.14(+0.28%) |
Oct 12, 2009 | 50.27 | 50.42 | 49.50 | 49.70 | 282,383 | +0.49(+1.00%) |
Oct 09, 2009 | 49.11 | 49.58 | 48.74 | 49.21 | 258,655 | -0.06(-0.13%) |
Oct 08, 2009 | 47.94 | 49.44 | 47.92 | 49.27 | 261,162 | +1.71(+3.60%) |
Oct 07, 2009 | 47.48 | 47.81 | 46.94 | 47.56 | 169,705 | -0.01(-0.02%) |
Oct 06, 2009 | 46.82 | 47.72 | 46.82 | 47.57 | 140,144 | +1.33(+2.89%) |
Oct 05, 2009 | 44.95 | 46.34 | 44.74 | 46.23 | 213,813 | +1.39(+3.10%) |
Oct 02, 2009 | 44.44 | 45.16 | 43.92 | 44.84 | 283,196 | -0.23(-0.51%) |