Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.10 | 48.48 | 48.48 | 48.48 | 1,351,400 | -0.63(-1.28%) |
Dec 30, 2009 | 48.93 | 49.46 | 48.87 | 49.11 | 485,980 | +0.15(+0.31%) |
Dec 29, 2009 | 48.90 | 49.13 | 48.66 | 48.96 | 598,217 | +0.10(+0.20%) |
Dec 28, 2009 | 48.80 | 48.90 | 48.39 | 48.86 | 403,514 | +0.03(+0.06%) |
Dec 24, 2009 | 48.68 | 48.90 | 48.50 | 48.83 | 413,227 | +0.18(+0.37%) |
Dec 23, 2009 | 48.41 | 48.74 | 48.04 | 48.65 | 807,364 | +0.29(+0.60%) |
Dec 22, 2009 | 48.22 | 48.52 | 47.99 | 48.36 | 892,958 | +0.14(+0.29%) |
Dec 21, 2009 | 47.69 | 48.42 | 47.69 | 48.22 | 1,177,092 | +0.59(+1.24%) |
Dec 18, 2009 | 47.26 | 47.63 | 46.99 | 47.63 | 2,226,089 | +0.58(+1.23%) |
Dec 17, 2009 | 47.18 | 47.28 | 45.16 | 47.05 | 1,317,697 | -0.42(-0.88%) |
Dec 16, 2009 | 47.28 | 47.77 | 47.18 | 47.47 | 843,032 | +0.19(+0.40%) |
Dec 15, 2009 | 47.35 | 47.92 | 47.20 | 47.28 | 1,028,496 | -0.31(-0.65%) |
Dec 14, 2009 | 47.42 | 47.67 | 47.26 | 47.59 | 854,270 | +0.55(+1.17%) |
Dec 11, 2009 | 47.87 | 47.87 | 46.75 | 47.04 | 865,515 | +0.35(+0.75%) |
Dec 10, 2009 | 46.71 | 47.16 | 46.44 | 46.69 | 765,106 | +0.02(+0.04%) |
Dec 09, 2009 | 46.57 | 46.76 | 46.00 | 46.67 | 1,215,687 | -0.07(-0.15%) |
Dec 08, 2009 | 46.71 | 46.98 | 46.18 | 46.74 | 1,130,909 | -0.27(-0.57%) |
Dec 07, 2009 | 46.92 | 47.51 | 46.92 | 47.01 | 1,543,553 | -0.07(-0.15%) |
Dec 04, 2009 | 47.05 | 47.54 | 46.49 | 47.08 | 1,260,304 | +0.71(+1.53%) |
Dec 03, 2009 | 47.40 | 47.59 | 46.34 | 46.37 | 1,261,171 | -1.07(-2.26%) |
Dec 02, 2009 | 47.41 | 47.85 | 47.19 | 47.44 | 1,098,680 | -0.04(-0.08%) |
Dec 01, 2009 | 46.61 | 47.57 | 46.41 | 47.48 | 1,653,713 | +1.24(+2.68%) |
Nov 30, 2009 | 46.18 | 46.33 | 45.55 | 46.24 | 1,315,681 | -0.05(-0.11%) |
Nov 27, 2009 | 46.30 | 46.98 | 46.14 | 46.29 | 758,237 | -1.01(-2.14%) |
Nov 25, 2009 | 47.08 | 47.37 | 46.80 | 47.30 | 1,277,189 | +0.38(+0.81%) |
Nov 24, 2009 | 47.79 | 47.91 | 46.88 | 46.92 | 1,724,783 | -0.99(-2.07%) |
Nov 23, 2009 | 47.91 | 48.36 | 47.44 | 47.91 | 1,551,314 | +0.66(+1.40%) |
Nov 20, 2009 | 47.35 | 47.81 | 47.05 | 47.25 | 1,336,659 | -0.51(-1.07%) |
Nov 19, 2009 | 48.31 | 48.48 | 47.47 | 47.76 | 1,008,204 | -0.92(-1.89%) |
Nov 18, 2009 | 48.48 | 48.95 | 48.05 | 48.68 | 1,216,724 | -0.05(-0.10%) |
Nov 17, 2009 | 48.61 | 48.84 | 48.19 | 48.73 | 1,189,569 | +0.17(+0.35%) |
Nov 16, 2009 | 47.85 | 48.69 | 47.72 | 48.56 | 859,736 | +0.73(+1.53%) |
Nov 13, 2009 | 47.57 | 48.01 | 47.24 | 47.83 | 1,954,553 | +0.06(+0.13%) |
Nov 12, 2009 | 48.46 | 48.84 | 47.69 | 47.77 | 915,445 | -0.74(-1.53%) |
Nov 11, 2009 | 48.37 | 48.88 | 48.09 | 48.51 | 760,413 | +0.03(+0.06%) |
Nov 10, 2009 | 48.35 | 48.70 | 48.18 | 48.48 | 885,692 | -0.16(-0.33%) |
Nov 09, 2009 | 47.64 | 48.64 | 47.61 | 48.64 | 1,017,973 | +1.06(+2.23%) |
Nov 06, 2009 | 47.64 | 47.78 | 47.06 | 47.58 | 871,646 | -0.12(-0.25%) |
Nov 05, 2009 | 46.85 | 47.78 | 46.51 | 47.70 | 1,214,758 | +1.38(+2.98%) |
Nov 04, 2009 | 46.16 | 46.86 | 45.78 | 46.32 | 1,363,874 | +0.21(+0.46%) |
Nov 03, 2009 | 45.61 | 46.16 | 45.05 | 46.11 | 2,209,999 | +0.46(+1.01%) |
Nov 02, 2009 | 45.77 | 47.09 | 45.41 | 45.65 | 3,111,357 | -0.22(-0.48%) |
Oct 30, 2009 | 46.44 | 46.85 | 45.74 | 45.87 | 1,975,824 | -0.76(-1.63%) |
Oct 29, 2009 | 46.38 | 46.83 | 45.90 | 46.63 | 1,407,441 | +0.49(+1.06%) |
Oct 28, 2009 | 48.00 | 48.20 | 46.00 | 46.14 | 3,353,586 | -2.94(-5.99%) |
Oct 27, 2009 | 48.94 | 49.56 | 48.66 | 49.08 | 1,594,294 | +0.29(+0.59%) |
Oct 26, 2009 | 48.54 | 49.65 | 48.21 | 48.79 | 1,613,962 | +0.18(+0.37%) |
Oct 23, 2009 | 48.81 | 49.68 | 48.55 | 48.61 | 1,055,424 | -0.79(-1.60%) |
Oct 22, 2009 | 49.44 | 49.59 | 48.49 | 49.40 | 1,285,140 | +0.10(+0.20%) |
Oct 21, 2009 | 49.13 | 50.00 | 49.09 | 49.30 | 1,528,251 | +0.12(+0.24%) |
Oct 20, 2009 | 48.89 | 49.39 | 48.79 | 49.18 | 1,325,837 | -0.25(-0.51%) |
Oct 19, 2009 | 48.44 | 49.46 | 48.36 | 49.43 | 1,851,076 | +1.08(+2.23%) |
Oct 16, 2009 | 49.24 | 49.27 | 47.93 | 48.35 | 1,871,523 | -0.76(-1.55%) |
Oct 15, 2009 | 49.07 | 49.28 | 48.74 | 49.11 | 746,677 | +0.01(+0.02%) |
Oct 14, 2009 | 48.99 | 49.13 | 48.62 | 49.10 | 980,770 | +0.49(+1.01%) |
Oct 13, 2009 | 48.70 | 48.74 | 48.27 | 48.61 | 1,043,149 | -0.26(-0.53%) |
Oct 12, 2009 | 49.11 | 49.25 | 48.52 | 48.87 | 716,890 | -0.17(-0.35%) |
Oct 09, 2009 | 48.48 | 49.05 | 48.07 | 49.04 | 1,032,772 | +0.56(+1.16%) |
Oct 08, 2009 | 48.71 | 48.98 | 48.32 | 48.48 | 1,110,072 | +0.25(+0.52%) |
Oct 07, 2009 | 47.71 | 48.34 | 47.49 | 48.23 | 1,284,331 | +0.30(+0.63%) |
Oct 06, 2009 | 47.53 | 48.11 | 46.90 | 47.93 | 1,018,018 | +0.54(+1.14%) |
Oct 05, 2009 | 47.09 | 47.47 | 46.66 | 47.39 | 1,070,844 | +0.55(+1.17%) |
Oct 02, 2009 | 46.94 | 47.31 | 46.66 | 46.84 | 1,201,881 | -0.18(-0.38%) |