Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.46 | 48.23 | 48.23 | 48.23 | 653,800 | -1.09(-2.21%) |
Dec 30, 2009 | 49.16 | 49.65 | 48.67 | 49.32 | 892,897 | -0.21(-0.42%) |
Dec 29, 2009 | 49.98 | 51.05 | 49.04 | 49.53 | 1,180,557 | -0.24(-0.48%) |
Dec 28, 2009 | 51.11 | 51.27 | 49.55 | 49.77 | 1,472,268 | -0.66(-1.31%) |
Dec 24, 2009 | 50.30 | 50.71 | 49.96 | 50.43 | 281,430 | +0.40(+0.80%) |
Dec 23, 2009 | 48.82 | 50.10 | 48.31 | 50.03 | 1,675,424 | +1.95(+4.06%) |
Dec 22, 2009 | 47.89 | 48.50 | 47.46 | 48.08 | 1,143,556 | -0.08(-0.17%) |
Dec 21, 2009 | 47.75 | 48.54 | 47.58 | 48.16 | 1,363,411 | +0.90(+1.90%) |
Dec 18, 2009 | 46.61 | 47.92 | 46.61 | 47.26 | 2,359,775 | +0.93(+2.01%) |
Dec 17, 2009 | 46.07 | 46.61 | 45.34 | 46.33 | 1,784,514 | +0.02(+0.04%) |
Dec 16, 2009 | 45.79 | 46.44 | 45.01 | 46.31 | 1,644,113 | +0.75(+1.65%) |
Dec 15, 2009 | 44.21 | 45.86 | 43.90 | 45.56 | 1,815,599 | +1.14(+2.57%) |
Dec 14, 2009 | 43.41 | 45.25 | 43.06 | 44.42 | 2,998,145 | +3.24(+7.87%) |
Dec 11, 2009 | 42.01 | 42.21 | 41.05 | 41.18 | 1,757,788 | -0.48(-1.15%) |
Dec 10, 2009 | 40.09 | 41.67 | 40.07 | 41.66 | 1,584,819 | +1.99(+5.02%) |
Dec 09, 2009 | 40.21 | 40.36 | 39.26 | 39.67 | 1,370,213 | -0.32(-0.80%) |
Dec 08, 2009 | 40.58 | 40.90 | 39.84 | 39.99 | 1,193,565 | -1.03(-2.51%) |
Dec 07, 2009 | 40.82 | 41.87 | 40.64 | 41.02 | 1,081,270 | -0.05(-0.12%) |
Dec 04, 2009 | 42.09 | 42.95 | 40.44 | 41.07 | 1,486,419 | -0.17(-0.41%) |
Dec 03, 2009 | 42.75 | 42.95 | 41.21 | 41.24 | 2,417,123 | -1.41(-3.31%) |
Dec 02, 2009 | 43.10 | 43.78 | 42.37 | 42.65 | 1,367,748 | -0.80(-1.84%) |
Dec 01, 2009 | 42.76 | 43.50 | 42.74 | 43.45 | 1,263,303 | +1.17(+2.77%) |
Nov 30, 2009 | 42.17 | 42.59 | 41.59 | 42.28 | 1,245,801 | -0.14(-0.33%) |
Nov 27, 2009 | 41.93 | 42.90 | 41.21 | 42.42 | 732,034 | -1.31(-3.00%) |
Nov 25, 2009 | 43.31 | 43.83 | 42.21 | 43.73 | 1,545,360 | +0.85(+1.98%) |
Nov 24, 2009 | 41.85 | 43.20 | 41.05 | 42.88 | 2,431,080 | +0.91(+2.17%) |
Nov 23, 2009 | 42.54 | 43.06 | 41.74 | 41.97 | 1,944,307 | +0.85(+2.07%) |
Nov 20, 2009 | 42.13 | 42.13 | 40.79 | 41.12 | 2,252,548 | -1.26(-2.97%) |
Nov 19, 2009 | 43.58 | 43.79 | 42.14 | 42.38 | 1,219,960 | -1.57(-3.57%) |
Nov 18, 2009 | 44.09 | 44.46 | 43.39 | 43.95 | 1,789,585 | +0.00(+0.00%) |
Nov 17, 2009 | 45.23 | 45.93 | 43.63 | 43.95 | 2,182,058 | -1.41(-3.11%) |
Nov 16, 2009 | 44.79 | 45.79 | 44.79 | 45.36 | 1,326,703 | +1.18(+2.67%) |
Nov 13, 2009 | 43.61 | 44.41 | 43.30 | 44.18 | 1,334,404 | +0.38(+0.87%) |
Nov 12, 2009 | 45.75 | 45.90 | 43.47 | 43.80 | 1,584,947 | -2.27(-4.93%) |
Nov 11, 2009 | 46.24 | 46.67 | 45.77 | 46.07 | 1,675,231 | +0.44(+0.96%) |
Nov 10, 2009 | 44.55 | 45.76 | 44.55 | 45.63 | 1,922,479 | +0.54(+1.20%) |
Nov 09, 2009 | 43.42 | 45.11 | 43.42 | 45.09 | 1,510,518 | +2.22(+5.18%) |
Nov 06, 2009 | 42.80 | 43.65 | 42.41 | 42.87 | 1,240,925 | -0.01(-0.02%) |
Nov 05, 2009 | 42.45 | 43.44 | 41.61 | 42.88 | 1,967,657 | +0.74(+1.76%) |
Nov 04, 2009 | 43.92 | 44.35 | 41.99 | 42.14 | 3,271,447 | -1.22(-2.81%) |
Nov 03, 2009 | 41.22 | 43.79 | 40.81 | 43.36 | 2,329,295 | +1.51(+3.61%) |
Nov 02, 2009 | 41.72 | 42.72 | 40.91 | 41.85 | 2,029,535 | +0.83(+2.02%) |
Oct 30, 2009 | 43.47 | 43.47 | 40.14 | 41.02 | 2,160,899 | -2.61(-5.98%) |
Oct 29, 2009 | 42.55 | 44.39 | 42.55 | 43.63 | 1,947,378 | +1.61(+3.83%) |
Oct 28, 2009 | 44.85 | 44.92 | 41.87 | 42.02 | 2,460,161 | -3.28(-7.24%) |
Oct 27, 2009 | 45.54 | 46.30 | 44.76 | 45.30 | 1,652,853 | +0.05(+0.11%) |
Oct 26, 2009 | 46.53 | 47.76 | 44.77 | 45.25 | 1,339,140 | -0.83(-1.80%) |
Oct 23, 2009 | 46.06 | 46.22 | 45.45 | 46.08 | 2,505,929 | -1.42(-2.99%) |
Oct 22, 2009 | 47.44 | 48.61 | 45.54 | 47.50 | 3,298,866 | -0.54(-1.12%) |
Oct 21, 2009 | 49.17 | 50.28 | 47.92 | 48.04 | 2,524,697 | -1.12(-2.28%) |
Oct 20, 2009 | 48.05 | 49.16 | 47.99 | 49.16 | 1,477,933 | -0.09(-0.18%) |
Oct 19, 2009 | 48.16 | 49.30 | 47.84 | 49.25 | 1,278,038 | +1.31(+2.73%) |
Oct 16, 2009 | 48.50 | 48.78 | 47.51 | 47.94 | 2,168,612 | -0.59(-1.22%) |
Oct 15, 2009 | 48.18 | 48.80 | 47.53 | 48.53 | 2,576,425 | +0.81(+1.70%) |
Oct 14, 2009 | 48.03 | 48.68 | 47.27 | 47.72 | 1,937,564 | +1.09(+2.34%) |
Oct 13, 2009 | 45.87 | 46.72 | 44.96 | 46.63 | 1,503,512 | +0.72(+1.57%) |
Oct 12, 2009 | 46.91 | 47.29 | 45.66 | 45.91 | 1,392,686 | +0.25(+0.55%) |
Oct 09, 2009 | 45.94 | 46.24 | 45.05 | 45.66 | 1,163,043 | -0.29(-0.63%) |
Oct 08, 2009 | 45.51 | 46.42 | 45.18 | 45.95 | 1,739,506 | +0.99(+2.20%) |
Oct 07, 2009 | 45.73 | 45.85 | 44.28 | 44.96 | 2,141,123 | -0.80(-1.75%) |
Oct 06, 2009 | 45.19 | 46.99 | 45.06 | 45.76 | 3,015,605 | +1.98(+4.52%) |
Oct 05, 2009 | 41.53 | 43.89 | 41.31 | 43.78 | 2,257,250 | +2.25(+5.42%) |
Oct 02, 2009 | 40.61 | 41.97 | 40.41 | 41.53 | 1,763,603 | +0.15(+0.36%) |