Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.46 | 49.77 | 49.77 | 49.77 | 1,682,962 | -0.38(-0.75%) |
Dec 30, 2009 | 50.29 | 50.32 | 49.59 | 50.15 | 2,672,980 | -0.14(-0.28%) |
Dec 29, 2009 | 50.01 | 50.56 | 49.83 | 50.29 | 4,149,111 | +0.35(+0.69%) |
Dec 28, 2009 | 49.89 | 50.14 | 49.24 | 49.95 | 3,416,674 | +0.28(+0.56%) |
Dec 24, 2009 | 48.83 | 49.93 | 48.70 | 49.67 | 2,161,021 | +0.79(+1.62%) |
Dec 23, 2009 | 48.89 | 49.11 | 48.13 | 48.88 | 3,437,028 | +0.52(+1.07%) |
Dec 22, 2009 | 48.54 | 48.67 | 48.27 | 48.36 | 2,675,609 | +0.10(+0.20%) |
Dec 21, 2009 | 47.75 | 48.69 | 47.75 | 48.26 | 3,802,141 | +0.86(+1.82%) |
Dec 18, 2009 | 47.37 | 47.53 | 46.90 | 47.40 | 4,978,319 | +1.00(+2.15%) |
Dec 17, 2009 | 46.65 | 46.73 | 46.07 | 46.40 | 3,037,186 | -1.03(-2.17%) |
Dec 16, 2009 | 46.94 | 47.80 | 46.66 | 47.43 | 3,582,306 | +0.95(+2.04%) |
Dec 15, 2009 | 46.31 | 46.94 | 45.86 | 46.48 | 3,195,625 | +0.18(+0.39%) |
Dec 14, 2009 | 46.24 | 46.37 | 46.00 | 46.30 | 3,808,959 | +0.53(+1.17%) |
Dec 11, 2009 | 46.20 | 46.36 | 45.40 | 45.77 | 3,460,145 | -0.23(-0.50%) |
Dec 10, 2009 | 45.25 | 46.43 | 45.06 | 46.00 | 4,702,110 | +1.05(+2.34%) |
Dec 09, 2009 | 45.11 | 45.64 | 43.77 | 44.95 | 7,836,841 | -0.03(-0.07%) |
Dec 08, 2009 | 46.75 | 46.83 | 44.79 | 44.98 | 6,126,612 | -1.92(-4.09%) |
Dec 07, 2009 | 46.94 | 47.55 | 46.65 | 46.89 | 4,697,877 | -0.08(-0.18%) |
Dec 04, 2009 | 49.35 | 49.63 | 46.57 | 46.98 | 6,659,763 | -1.74(-3.58%) |
Dec 03, 2009 | 48.73 | 49.35 | 48.63 | 48.72 | 3,760,951 | -0.12(-0.25%) |
Dec 02, 2009 | 49.49 | 49.49 | 48.56 | 48.84 | 3,477,134 | -0.35(-0.72%) |
Dec 01, 2009 | 48.34 | 49.40 | 47.91 | 49.20 | 4,974,069 | +1.51(+3.17%) |
Nov 30, 2009 | 47.39 | 48.43 | 47.09 | 47.68 | 3,671,507 | +0.13(+0.28%) |
Nov 27, 2009 | 47.07 | 47.80 | 46.38 | 47.55 | 3,282,556 | -1.31(-2.68%) |
Nov 25, 2009 | 48.35 | 48.91 | 47.96 | 48.86 | 3,132,107 | +0.54(+1.12%) |
Nov 24, 2009 | 48.30 | 48.58 | 47.72 | 48.32 | 4,583,110 | +0.00(+0.00%) |
Nov 23, 2009 | 49.10 | 49.77 | 48.11 | 48.32 | 5,309,633 | -0.09(-0.19%) |
Nov 20, 2009 | 47.66 | 48.63 | 47.39 | 48.41 | 7,079,320 | +1.05(+2.22%) |
Nov 19, 2009 | 48.01 | 48.01 | 46.96 | 47.36 | 4,151,166 | -1.00(-2.08%) |
Nov 18, 2009 | 48.41 | 48.62 | 47.62 | 48.36 | 5,122,107 | +0.33(+0.69%) |
Nov 17, 2009 | 48.10 | 48.38 | 47.39 | 48.03 | 4,437,302 | +0.63(+1.32%) |
Nov 16, 2009 | 46.83 | 48.01 | 46.83 | 47.40 | 4,199,115 | +1.02(+2.20%) |
Nov 13, 2009 | 46.32 | 46.89 | 45.95 | 46.38 | 3,987,756 | +0.35(+0.77%) |
Nov 12, 2009 | 46.85 | 47.85 | 45.83 | 46.03 | 5,228,440 | -1.19(-2.53%) |
Nov 11, 2009 | 48.47 | 48.73 | 47.00 | 47.22 | 3,240,772 | -0.70(-1.46%) |
Nov 10, 2009 | 47.90 | 48.47 | 47.33 | 47.92 | 2,609,084 | -0.07(-0.14%) |
Nov 09, 2009 | 47.90 | 48.13 | 47.60 | 47.99 | 2,859,518 | +1.11(+2.37%) |
Nov 06, 2009 | 46.35 | 47.75 | 46.08 | 46.88 | 3,922,706 | +0.00(+0.00%) |
Nov 05, 2009 | 46.52 | 47.30 | 46.16 | 46.88 | 2,927,480 | +0.61(+1.32%) |
Nov 04, 2009 | 45.97 | 47.27 | 45.96 | 46.27 | 4,668,273 | +0.53(+1.17%) |
Nov 03, 2009 | 44.27 | 46.07 | 43.80 | 45.73 | 5,635,691 | +0.69(+1.53%) |
Nov 02, 2009 | 45.45 | 46.48 | 44.34 | 45.04 | 6,461,283 | +0.01(+0.02%) |
Oct 30, 2009 | 46.10 | 46.73 | 44.76 | 45.04 | 6,063,238 | -1.51(-3.23%) |
Oct 29, 2009 | 45.55 | 46.62 | 45.12 | 46.54 | 5,893,535 | +1.52(+3.38%) |
Oct 28, 2009 | 48.24 | 48.24 | 44.76 | 45.02 | 12,218,436 | -2.54(-5.35%) |
Oct 27, 2009 | 47.51 | 48.87 | 46.29 | 47.56 | 7,035,871 | +0.30(+0.64%) |
Oct 26, 2009 | 48.52 | 50.00 | 46.94 | 47.26 | 5,971,067 | -1.24(-2.56%) |
Oct 23, 2009 | 48.98 | 49.02 | 48.22 | 48.50 | 5,400,024 | -1.97(-3.91%) |
Oct 22, 2009 | 49.39 | 50.60 | 49.01 | 50.47 | 4,923,342 | +0.87(+1.76%) |
Oct 21, 2009 | 49.54 | 51.16 | 49.12 | 49.60 | 5,873,744 | -0.39(-0.77%) |
Oct 20, 2009 | 48.98 | 50.12 | 48.92 | 49.99 | 3,630,036 | -0.63(-1.25%) |
Oct 19, 2009 | 49.80 | 50.80 | 49.60 | 50.62 | 2,818,999 | +0.72(+1.43%) |
Oct 16, 2009 | 49.45 | 50.08 | 49.03 | 49.91 | 4,687,513 | +0.07(+0.15%) |
Oct 15, 2009 | 48.36 | 49.98 | 48.11 | 49.83 | 5,397,891 | +1.05(+2.16%) |
Oct 14, 2009 | 48.49 | 48.91 | 48.05 | 48.78 | 4,745,858 | +0.75(+1.56%) |
Oct 13, 2009 | 47.99 | 48.29 | 47.03 | 48.03 | 4,246,293 | +0.51(+1.07%) |
Oct 12, 2009 | 48.50 | 48.72 | 47.37 | 47.52 | 5,904,856 | +0.29(+0.61%) |
Oct 09, 2009 | 46.09 | 47.31 | 46.01 | 47.23 | 5,726,506 | +0.78(+1.68%) |
Oct 08, 2009 | 45.52 | 46.80 | 45.20 | 46.45 | 7,557,156 | +1.19(+2.64%) |
Oct 07, 2009 | 45.36 | 45.95 | 44.48 | 45.26 | 6,858,483 | -0.12(-0.25%) |
Oct 06, 2009 | 44.87 | 46.15 | 44.67 | 45.37 | 9,072,164 | +1.22(+2.76%) |
Oct 05, 2009 | 42.60 | 44.47 | 42.48 | 44.16 | 7,479,868 | +1.55(+3.63%) |
Oct 02, 2009 | 42.34 | 43.00 | 42.30 | 42.61 | 5,264,589 | -0.50(-1.16%) |