Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 45.23 | 45.06 | 45.06 | 45.06 | 766,950 | -0.11(-0.25%) |
Dec 30, 2009 | 44.78 | 45.38 | 44.72 | 45.17 | 1,207,599 | +0.33(+0.74%) |
Dec 29, 2009 | 44.61 | 45.68 | 44.61 | 44.84 | 964,481 | +0.15(+0.33%) |
Dec 28, 2009 | 44.56 | 44.80 | 44.34 | 44.69 | 809,559 | +0.22(+0.49%) |
Dec 24, 2009 | 43.15 | 44.47 | 43.14 | 44.47 | 453,380 | +0.73(+1.66%) |
Dec 23, 2009 | 43.85 | 44.13 | 43.52 | 43.75 | 729,167 | +0.11(+0.24%) |
Dec 22, 2009 | 43.69 | 44.47 | 43.52 | 43.64 | 1,080,576 | -0.04(-0.10%) |
Dec 21, 2009 | 44.23 | 44.85 | 43.62 | 43.68 | 1,342,978 | +0.01(+0.03%) |
Dec 18, 2009 | 44.41 | 44.41 | 43.56 | 43.67 | 2,097,521 | -0.62(-1.40%) |
Dec 17, 2009 | 44.69 | 44.96 | 44.16 | 44.29 | 2,724,697 | -0.67(-1.49%) |
Dec 16, 2009 | 44.62 | 45.37 | 44.62 | 44.96 | 1,760,448 | +0.45(+1.01%) |
Dec 15, 2009 | 43.63 | 44.90 | 43.63 | 44.51 | 1,933,879 | +1.04(+2.39%) |
Dec 14, 2009 | 43.39 | 43.47 | 43.26 | 43.47 | 2,832,564 | -0.47(-1.06%) |
Dec 11, 2009 | 44.36 | 45.07 | 43.77 | 43.94 | 2,262,581 | -0.11(-0.24%) |
Dec 10, 2009 | 44.95 | 44.96 | 43.63 | 44.04 | 2,696,689 | -0.76(-1.69%) |
Dec 09, 2009 | 44.54 | 44.93 | 43.43 | 44.80 | 3,225,269 | +0.16(+0.35%) |
Dec 08, 2009 | 45.74 | 46.20 | 44.13 | 44.64 | 3,471,603 | -1.30(-2.83%) |
Dec 07, 2009 | 46.24 | 46.76 | 45.91 | 45.94 | 1,479,267 | -0.23(-0.49%) |
Dec 04, 2009 | 46.18 | 47.07 | 45.57 | 46.17 | 1,822,764 | +0.35(+0.77%) |
Dec 03, 2009 | 46.02 | 46.81 | 45.75 | 45.81 | 2,056,264 | +0.02(+0.05%) |
Dec 02, 2009 | 45.47 | 46.62 | 45.18 | 45.79 | 1,895,211 | +0.28(+0.60%) |
Dec 01, 2009 | 44.17 | 45.88 | 44.13 | 45.52 | 3,054,602 | +1.82(+4.17%) |
Nov 30, 2009 | 43.62 | 44.19 | 43.13 | 43.70 | 1,368,617 | +0.06(+0.14%) |
Nov 27, 2009 | 43.50 | 44.19 | 43.22 | 43.63 | 728,893 | -0.85(-1.92%) |
Nov 25, 2009 | 44.47 | 45.10 | 44.33 | 44.49 | 1,374,634 | +0.08(+0.19%) |
Nov 24, 2009 | 44.92 | 45.14 | 43.72 | 44.40 | 2,762,733 | -0.55(-1.22%) |
Nov 23, 2009 | 45.23 | 45.50 | 44.62 | 44.95 | 1,880,487 | +0.26(+0.58%) |
Nov 20, 2009 | 44.67 | 44.90 | 43.31 | 44.69 | 3,986,457 | -0.07(-0.16%) |
Nov 19, 2009 | 43.68 | 44.76 | 43.40 | 44.76 | 3,889,132 | +0.57(+1.29%) |
Nov 18, 2009 | 41.85 | 44.35 | 41.72 | 44.19 | 7,450,817 | +2.62(+6.30%) |
Nov 17, 2009 | 41.63 | 41.97 | 41.26 | 41.57 | 3,222,912 | -0.06(-0.15%) |
Nov 16, 2009 | 41.28 | 42.31 | 40.95 | 41.63 | 3,507,814 | +0.50(+1.22%) |
Nov 13, 2009 | 40.52 | 41.27 | 40.40 | 41.13 | 1,894,289 | +0.78(+1.92%) |
Nov 12, 2009 | 41.30 | 41.74 | 40.24 | 40.36 | 2,044,048 | -0.79(-1.92%) |
Nov 11, 2009 | 41.56 | 42.00 | 40.90 | 41.15 | 1,747,844 | -0.18(-0.44%) |
Nov 10, 2009 | 40.79 | 41.60 | 40.74 | 41.33 | 3,828,216 | +0.39(+0.95%) |
Nov 09, 2009 | 40.61 | 41.47 | 40.61 | 40.94 | 2,315,375 | +0.63(+1.56%) |
Nov 06, 2009 | 41.41 | 41.78 | 40.12 | 40.31 | 4,275,608 | -1.29(-3.11%) |
Nov 05, 2009 | 41.47 | 41.72 | 40.91 | 41.61 | 1,475,857 | +0.50(+1.22%) |
Nov 04, 2009 | 41.53 | 42.00 | 40.96 | 41.11 | 2,100,174 | -0.18(-0.43%) |
Nov 03, 2009 | 39.71 | 41.30 | 39.53 | 41.28 | 2,849,153 | +0.95(+2.36%) |
Nov 02, 2009 | 40.43 | 41.00 | 39.86 | 40.33 | 1,826,269 | +0.05(+0.12%) |
Oct 30, 2009 | 42.49 | 42.49 | 39.63 | 40.28 | 4,410,056 | -2.37(-5.56%) |
Oct 29, 2009 | 42.26 | 42.86 | 42.04 | 42.65 | 2,503,692 | +0.75(+1.79%) |
Oct 28, 2009 | 43.30 | 43.48 | 41.31 | 41.90 | 4,050,633 | -1.43(-3.31%) |
Oct 27, 2009 | 44.25 | 44.63 | 43.06 | 43.34 | 2,879,689 | -0.85(-1.92%) |
Oct 26, 2009 | 44.56 | 45.30 | 44.12 | 44.18 | 2,468,887 | -0.67(-1.50%) |
Oct 23, 2009 | 44.99 | 45.16 | 44.31 | 44.85 | 2,670,033 | -0.73(-1.61%) |
Oct 22, 2009 | 44.82 | 45.74 | 43.38 | 45.59 | 6,853,343 | -1.64(-3.47%) |
Oct 21, 2009 | 47.46 | 48.20 | 46.95 | 47.23 | 1,733,338 | -0.40(-0.83%) |
Oct 20, 2009 | 47.20 | 47.86 | 47.16 | 47.62 | 1,588,626 | -0.74(-1.53%) |
Oct 19, 2009 | 47.30 | 48.65 | 47.01 | 48.36 | 2,139,138 | +1.53(+3.27%) |
Oct 16, 2009 | 46.29 | 47.32 | 46.29 | 46.83 | 1,854,875 | +0.33(+0.70%) |
Oct 15, 2009 | 46.03 | 46.71 | 45.91 | 46.50 | 1,962,357 | +0.44(+0.96%) |
Oct 14, 2009 | 46.27 | 46.60 | 45.82 | 46.06 | 1,942,721 | +0.32(+0.71%) |
Oct 13, 2009 | 45.52 | 46.03 | 45.05 | 45.74 | 1,685,777 | +0.35(+0.78%) |
Oct 12, 2009 | 45.96 | 46.00 | 45.19 | 45.38 | 1,141,406 | +0.20(+0.44%) |
Oct 09, 2009 | 45.32 | 45.64 | 44.56 | 45.19 | 1,440,317 | -0.07(-0.16%) |
Oct 08, 2009 | 43.82 | 45.30 | 43.81 | 45.26 | 2,251,247 | +1.57(+3.60%) |
Oct 07, 2009 | 43.19 | 44.06 | 43.19 | 43.68 | 1,285,355 | +0.25(+0.59%) |
Oct 06, 2009 | 43.66 | 44.57 | 43.29 | 43.43 | 2,065,406 | +0.12(+0.28%) |
Oct 05, 2009 | 43.41 | 43.69 | 42.50 | 43.31 | 1,647,938 | -0.11(-0.24%) |
Oct 02, 2009 | 42.78 | 43.68 | 42.40 | 43.41 | 7,165,300 | +0.38(+0.89%) |