Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.73 | 48.60 | 48.60 | 48.60 | 1,038,400 | -0.90(-1.82%) |
Dec 30, 2009 | 50.20 | 50.49 | 48.97 | 49.50 | 663,038 | -0.62(-1.24%) |
Dec 29, 2009 | 50.58 | 51.00 | 49.91 | 50.12 | 443,419 | -0.22(-0.44%) |
Dec 28, 2009 | 49.84 | 52.61 | 49.43 | 50.34 | 930,331 | +0.50(+1.00%) |
Dec 24, 2009 | 47.92 | 50.00 | 47.92 | 49.84 | 566,331 | +2.28(+4.79%) |
Dec 23, 2009 | 46.44 | 47.74 | 45.86 | 47.56 | 565,488 | +1.35(+2.92%) |
Dec 22, 2009 | 45.49 | 46.50 | 45.46 | 46.21 | 635,455 | +0.77(+1.69%) |
Dec 21, 2009 | 46.19 | 46.88 | 44.80 | 45.44 | 1,042,168 | +0.18(+0.40%) |
Dec 18, 2009 | 45.70 | 46.09 | 44.00 | 45.26 | 1,343,622 | +0.06(+0.13%) |
Dec 17, 2009 | 45.22 | 47.35 | 44.90 | 45.20 | 1,384,042 | -0.45(-0.99%) |
Dec 16, 2009 | 44.70 | 46.16 | 42.50 | 45.65 | 4,600,378 | -1.29(-2.75%) |
Dec 15, 2009 | 44.50 | 48.05 | 44.29 | 46.94 | 2,594,234 | +2.51(+5.65%) |
Dec 14, 2009 | 42.62 | 44.49 | 41.57 | 44.43 | 1,495,077 | +3.81(+9.38%) |
Dec 11, 2009 | 40.74 | 41.44 | 40.35 | 40.62 | 432,390 | +0.15(+0.37%) |
Dec 10, 2009 | 41.39 | 43.47 | 39.81 | 40.47 | 1,416,476 | -0.75(-1.82%) |
Dec 09, 2009 | 38.14 | 41.39 | 37.95 | 41.22 | 1,745,946 | +3.21(+8.45%) |
Dec 08, 2009 | 38.80 | 39.00 | 37.86 | 38.01 | 392,884 | -0.94(-2.41%) |
Dec 07, 2009 | 38.99 | 39.08 | 38.18 | 38.95 | 403,064 | +0.65(+1.70%) |
Dec 04, 2009 | 38.29 | 39.27 | 37.72 | 38.30 | 515,366 | +0.48(+1.27%) |
Dec 03, 2009 | 37.85 | 38.34 | 37.25 | 37.82 | 469,226 | -0.05(-0.13%) |
Dec 02, 2009 | 37.47 | 38.27 | 37.19 | 37.87 | 371,904 | +0.23(+0.61%) |
Dec 01, 2009 | 37.38 | 37.72 | 37.04 | 37.64 | 551,780 | +0.60(+1.62%) |
Nov 30, 2009 | 38.25 | 38.39 | 36.80 | 37.04 | 682,234 | -1.15(-3.01%) |
Nov 27, 2009 | 38.40 | 38.90 | 38.19 | 38.19 | 175,904 | -1.11(-2.82%) |
Nov 25, 2009 | 39.22 | 39.48 | 39.00 | 39.30 | 293,841 | +0.05(+0.13%) |
Nov 24, 2009 | 38.90 | 39.26 | 38.50 | 39.25 | 248,726 | +0.28(+0.72%) |
Nov 23, 2009 | 38.21 | 39.31 | 38.10 | 38.97 | 560,173 | +1.28(+3.40%) |
Nov 20, 2009 | 37.49 | 37.82 | 36.98 | 37.69 | 476,463 | +0.21(+0.56%) |
Nov 19, 2009 | 37.92 | 38.48 | 36.67 | 37.48 | 741,140 | -0.54(-1.42%) |
Nov 18, 2009 | 38.43 | 38.71 | 37.57 | 38.02 | 741,562 | -0.29(-0.76%) |
Nov 17, 2009 | 38.86 | 39.31 | 38.15 | 38.31 | 518,824 | -0.56(-1.44%) |
Nov 16, 2009 | 39.29 | 39.96 | 38.46 | 38.87 | 650,219 | -0.28(-0.72%) |
Nov 13, 2009 | 38.36 | 39.15 | 38.15 | 39.15 | 514,614 | +0.67(+1.74%) |
Nov 12, 2009 | 39.27 | 39.48 | 38.31 | 38.48 | 515,064 | -0.96(-2.43%) |
Nov 11, 2009 | 40.06 | 40.19 | 38.13 | 39.44 | 1,388,133 | -0.48(-1.20%) |
Nov 10, 2009 | 40.23 | 40.78 | 39.26 | 39.92 | 901,525 | -0.58(-1.43%) |
Nov 09, 2009 | 40.10 | 40.51 | 40.01 | 40.50 | 587,930 | +0.54(+1.35%) |
Nov 06, 2009 | 40.75 | 41.55 | 39.43 | 39.96 | 1,898,989 | -1.18(-2.87%) |
Nov 05, 2009 | 41.00 | 41.23 | 40.61 | 41.14 | 631,606 | +0.36(+0.88%) |
Nov 04, 2009 | 41.51 | 41.95 | 40.53 | 40.78 | 728,310 | -0.47(-1.14%) |
Nov 03, 2009 | 40.48 | 41.28 | 40.21 | 41.25 | 706,658 | +0.67(+1.65%) |
Nov 02, 2009 | 39.60 | 41.90 | 39.60 | 40.58 | 1,616,064 | +0.79(+1.99%) |
Oct 30, 2009 | 41.39 | 43.00 | 39.27 | 39.79 | 1,574,117 | -1.89(-4.53%) |
Oct 29, 2009 | 41.08 | 41.93 | 41.08 | 41.68 | 885,273 | +1.01(+2.48%) |
Oct 28, 2009 | 41.70 | 42.97 | 40.35 | 40.67 | 1,534,165 | +0.29(+0.72%) |
Oct 27, 2009 | 40.85 | 42.25 | 38.72 | 40.38 | 2,624,896 | -2.73(-6.33%) |
Oct 26, 2009 | 42.25 | 43.16 | 42.00 | 43.11 | 672,028 | +0.73(+1.72%) |
Oct 23, 2009 | 42.34 | 43.47 | 42.05 | 42.38 | 487,293 | -0.95(-2.19%) |
Oct 22, 2009 | 42.66 | 43.44 | 42.26 | 43.33 | 470,337 | +0.64(+1.50%) |
Oct 21, 2009 | 42.70 | 43.36 | 42.22 | 42.69 | 701,698 | +0.04(+0.09%) |
Oct 20, 2009 | 42.43 | 42.96 | 41.42 | 42.65 | 1,032,364 | +1.32(+3.19%) |
Oct 19, 2009 | 41.98 | 42.17 | 40.91 | 41.33 | 957,848 | -0.26(-0.63%) |
Oct 16, 2009 | 41.70 | 42.69 | 41.45 | 41.59 | 1,927,363 | -0.14(-0.33%) |
Oct 15, 2009 | 44.68 | 44.69 | 40.70 | 41.73 | 4,621,032 | -3.11(-6.94%) |
Oct 14, 2009 | 45.02 | 45.65 | 44.06 | 44.84 | 664,333 | +0.37(+0.83%) |
Oct 13, 2009 | 45.00 | 45.14 | 43.42 | 44.47 | 568,292 | -0.51(-1.13%) |
Oct 12, 2009 | 44.84 | 45.37 | 44.06 | 44.98 | 470,614 | +0.94(+2.13%) |
Oct 09, 2009 | 42.87 | 44.29 | 42.68 | 44.04 | 472,268 | +0.94(+2.18%) |
Oct 08, 2009 | 43.07 | 43.43 | 42.38 | 43.10 | 823,010 | +0.87(+2.06%) |
Oct 07, 2009 | 42.54 | 43.21 | 42.04 | 42.23 | 529,658 | -0.65(-1.52%) |
Oct 06, 2009 | 42.72 | 43.28 | 42.21 | 42.88 | 250,306 | +0.23(+0.54%) |
Oct 05, 2009 | 41.76 | 42.76 | 41.55 | 42.65 | 312,032 | +0.93(+2.23%) |
Oct 02, 2009 | 42.17 | 42.41 | 41.18 | 41.72 | 673,889 | -1.03(-2.41%) |