Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 50.52 | 49.62 | 49.62 | 49.62 | 417,432 | -0.41(-0.81%) |
Dec 30, 2009 | 49.68 | 50.21 | 49.43 | 50.03 | 411,729 | -0.76(-1.50%) |
Dec 29, 2009 | 51.03 | 51.26 | 50.60 | 50.79 | 336,164 | -0.20(-0.38%) |
Dec 28, 2009 | 51.05 | 51.33 | 50.70 | 50.98 | 323,991 | +0.18(+0.36%) |
Dec 24, 2009 | 50.52 | 50.84 | 50.52 | 50.80 | 105,245 | +0.38(+0.75%) |
Dec 23, 2009 | 50.49 | 50.63 | 50.21 | 50.42 | 272,261 | +0.05(+0.10%) |
Dec 22, 2009 | 50.40 | 50.56 | 49.96 | 50.38 | 441,879 | -0.45(-0.89%) |
Dec 21, 2009 | 50.34 | 50.97 | 50.31 | 50.83 | 534,349 | +0.45(+0.90%) |
Dec 18, 2009 | 50.63 | 50.89 | 49.74 | 50.38 | 702,988 | -0.51(-1.00%) |
Dec 17, 2009 | 51.01 | 51.63 | 50.86 | 50.89 | 1,257,079 | -1.97(-3.73%) |
Dec 16, 2009 | 52.60 | 53.28 | 52.52 | 52.86 | 1,694,975 | +2.79(+5.56%) |
Dec 15, 2009 | 50.26 | 50.91 | 49.92 | 50.07 | 817,797 | -0.83(-1.64%) |
Dec 14, 2009 | 50.74 | 50.93 | 50.66 | 50.91 | 1,287,882 | +1.91(+3.90%) |
Dec 11, 2009 | 49.07 | 49.10 | 48.49 | 49.00 | 816,267 | -0.49(-0.99%) |
Dec 10, 2009 | 50.02 | 50.12 | 49.23 | 49.49 | 558,386 | +0.36(+0.73%) |
Dec 09, 2009 | 48.77 | 49.40 | 48.24 | 49.13 | 905,218 | -0.36(-0.72%) |
Dec 08, 2009 | 49.77 | 50.03 | 49.27 | 49.49 | 1,102,979 | -1.22(-2.41%) |
Dec 07, 2009 | 51.08 | 51.41 | 50.51 | 50.71 | 830,139 | -0.86(-1.67%) |
Dec 04, 2009 | 51.92 | 52.27 | 51.00 | 51.57 | 869,884 | +0.66(+1.31%) |
Dec 03, 2009 | 52.01 | 52.37 | 50.80 | 50.91 | 782,131 | -0.60(-1.17%) |
Dec 02, 2009 | 51.20 | 51.92 | 50.98 | 51.51 | 1,055,034 | -0.75(-1.43%) |
Dec 01, 2009 | 51.74 | 52.61 | 51.70 | 52.26 | 1,272,042 | +1.11(+2.16%) |
Nov 30, 2009 | 50.66 | 51.31 | 50.21 | 51.15 | 1,083,360 | +1.30(+2.61%) |
Nov 27, 2009 | 49.21 | 50.40 | 49.09 | 49.85 | 1,025,122 | -2.79(-5.29%) |
Nov 25, 2009 | 52.40 | 52.72 | 52.06 | 52.64 | 593,477 | +0.38(+0.72%) |
Nov 24, 2009 | 52.61 | 52.64 | 51.36 | 52.26 | 1,329,743 | -0.83(-1.57%) |
Nov 23, 2009 | 53.01 | 53.53 | 52.76 | 53.09 | 703,747 | +1.74(+3.39%) |
Nov 20, 2009 | 51.28 | 51.66 | 50.93 | 51.35 | 935,717 | -1.42(-2.69%) |
Nov 19, 2009 | 52.82 | 52.85 | 52.05 | 52.77 | 965,549 | -1.53(-2.82%) |
Nov 18, 2009 | 54.75 | 54.75 | 53.87 | 54.30 | 647,096 | +0.23(+0.43%) |
Nov 17, 2009 | 53.76 | 54.08 | 53.22 | 54.07 | 538,729 | -0.15(-0.27%) |
Nov 16, 2009 | 53.84 | 54.74 | 53.84 | 54.22 | 685,092 | +1.58(+3.00%) |
Nov 13, 2009 | 52.09 | 52.89 | 51.56 | 52.64 | 654,386 | +0.78(+1.51%) |
Nov 12, 2009 | 53.01 | 53.27 | 51.67 | 51.85 | 468,980 | -1.08(-2.04%) |
Nov 11, 2009 | 53.20 | 53.63 | 52.59 | 52.93 | 667,354 | +0.27(+0.52%) |
Nov 10, 2009 | 52.15 | 52.87 | 51.94 | 52.66 | 689,465 | +0.01(+0.01%) |
Nov 09, 2009 | 51.65 | 52.71 | 51.47 | 52.65 | 709,061 | +2.39(+4.75%) |
Nov 06, 2009 | 49.90 | 50.84 | 49.78 | 50.26 | 567,302 | -0.29(-0.58%) |
Nov 05, 2009 | 49.96 | 50.66 | 49.71 | 50.56 | 803,967 | +0.97(+1.95%) |
Nov 04, 2009 | 50.40 | 50.65 | 49.48 | 49.59 | 829,700 | +0.06(+0.13%) |
Nov 03, 2009 | 48.58 | 49.77 | 48.43 | 49.53 | 1,295,017 | -1.17(-2.30%) |
Nov 02, 2009 | 50.71 | 51.76 | 49.61 | 50.70 | 1,784,146 | +0.57(+1.14%) |
Oct 30, 2009 | 52.89 | 53.16 | 49.82 | 50.12 | 1,720,301 | -3.83(-7.11%) |
Oct 29, 2009 | 51.94 | 54.44 | 51.66 | 53.96 | 1,803,187 | +4.44(+8.96%) |
Oct 28, 2009 | 51.41 | 51.80 | 49.36 | 49.52 | 1,370,952 | -2.29(-4.42%) |
Oct 27, 2009 | 52.76 | 53.03 | 51.63 | 51.81 | 1,155,295 | -0.74(-1.41%) |
Oct 26, 2009 | 54.79 | 55.31 | 52.37 | 52.55 | 2,026,946 | -2.87(-5.18%) |
Oct 23, 2009 | 55.74 | 55.84 | 55.15 | 55.42 | 839,615 | -0.99(-1.75%) |
Oct 22, 2009 | 55.31 | 56.59 | 54.65 | 56.41 | 978,637 | +0.87(+1.56%) |
Oct 21, 2009 | 55.40 | 56.88 | 55.39 | 55.54 | 1,926,272 | -1.86(-3.24%) |
Oct 20, 2009 | 57.29 | 57.42 | 57.23 | 57.40 | 2,366,275 | -0.91(-1.56%) |
Oct 19, 2009 | 58.40 | 58.88 | 57.83 | 58.31 | 2,019,899 | +0.99(+1.73%) |
Oct 16, 2009 | 57.41 | 57.73 | 56.71 | 57.32 | 844,311 | -1.99(-3.36%) |
Oct 15, 2009 | 58.36 | 59.43 | 58.32 | 59.31 | 891,643 | +0.58(+0.99%) |
Oct 14, 2009 | 58.50 | 58.83 | 57.93 | 58.73 | 1,034,990 | +2.69(+4.79%) |
Oct 13, 2009 | 56.14 | 56.41 | 55.48 | 56.04 | 781,899 | -0.07(-0.12%) |
Oct 12, 2009 | 56.67 | 56.68 | 55.81 | 56.11 | 610,923 | +1.11(+2.02%) |
Oct 09, 2009 | 55.10 | 55.41 | 54.54 | 55.00 | 389,957 | -0.06(-0.10%) |
Oct 08, 2009 | 54.68 | 55.50 | 54.50 | 55.06 | 700,776 | +0.76(+1.40%) |
Oct 07, 2009 | 53.73 | 54.29 | 53.48 | 54.29 | 678,348 | +0.36(+0.67%) |
Oct 06, 2009 | 53.60 | 54.53 | 53.20 | 53.93 | 795,284 | +1.56(+2.98%) |
Oct 05, 2009 | 51.45 | 52.43 | 51.15 | 52.37 | 587,371 | +1.46(+2.86%) |
Oct 02, 2009 | 50.19 | 51.45 | 50.04 | 50.91 | 880,088 | -0.17(-0.33%) |