Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 56.07 | 56.37 | 56.37 | 56.37 | 1,348,400 | +0.42(+0.75%) |
Dec 30, 2009 | 55.00 | 56.08 | 54.84 | 55.95 | 1,872,511 | +0.67(+1.21%) |
Dec 29, 2009 | 55.50 | 55.90 | 55.04 | 55.28 | 714,513 | -0.20(-0.36%) |
Dec 28, 2009 | 55.48 | 56.37 | 55.27 | 55.48 | 1,418,005 | +0.42(+0.76%) |
Dec 24, 2009 | 54.76 | 55.25 | 54.76 | 55.06 | 419,117 | +0.09(+0.16%) |
Dec 23, 2009 | 54.79 | 55.26 | 54.50 | 54.97 | 869,105 | +0.49(+0.90%) |
Dec 22, 2009 | 54.06 | 54.85 | 53.75 | 54.48 | 1,339,685 | +0.79(+1.47%) |
Dec 21, 2009 | 52.28 | 53.70 | 52.27 | 53.69 | 1,524,216 | +1.64(+3.15%) |
Dec 18, 2009 | 52.12 | 52.59 | 51.14 | 52.05 | 1,592,307 | +0.15(+0.29%) |
Dec 17, 2009 | 52.70 | 52.70 | 51.69 | 51.90 | 673,560 | -0.41(-0.78%) |
Dec 16, 2009 | 52.78 | 53.46 | 52.15 | 52.31 | 1,260,890 | +0.18(+0.35%) |
Dec 15, 2009 | 51.69 | 52.78 | 51.63 | 52.13 | 1,050,960 | +0.34(+0.66%) |
Dec 14, 2009 | 51.69 | 52.00 | 51.08 | 51.79 | 1,045,576 | +0.76(+1.49%) |
Dec 11, 2009 | 52.18 | 52.26 | 50.77 | 51.03 | 891,925 | -0.79(-1.52%) |
Dec 10, 2009 | 50.92 | 52.13 | 50.92 | 51.82 | 904,226 | +0.63(+1.23%) |
Dec 09, 2009 | 51.22 | 51.30 | 50.68 | 51.19 | 1,084,191 | +0.04(+0.08%) |
Dec 08, 2009 | 51.10 | 51.40 | 50.57 | 51.15 | 1,429,937 | -0.03(-0.06%) |
Dec 07, 2009 | 51.44 | 51.96 | 50.46 | 51.18 | 2,280,207 | -0.94(-1.80%) |
Dec 04, 2009 | 52.08 | 52.46 | 51.29 | 52.12 | 1,494,933 | +0.42(+0.81%) |
Dec 03, 2009 | 51.90 | 52.15 | 51.51 | 51.70 | 2,424,146 | +0.05(+0.10%) |
Dec 02, 2009 | 50.46 | 51.87 | 50.43 | 51.65 | 1,872,165 | +1.14(+2.26%) |
Dec 01, 2009 | 48.18 | 50.60 | 48.01 | 50.51 | 2,294,007 | +2.68(+5.60%) |
Nov 30, 2009 | 47.57 | 48.08 | 47.31 | 47.83 | 792,981 | +0.06(+0.13%) |
Nov 27, 2009 | 47.07 | 48.14 | 46.70 | 47.77 | 727,865 | -0.53(-1.10%) |
Nov 25, 2009 | 47.90 | 48.36 | 47.77 | 48.30 | 874,901 | +0.68(+1.43%) |
Nov 24, 2009 | 46.93 | 47.76 | 46.60 | 47.62 | 955,636 | +0.77(+1.64%) |
Nov 23, 2009 | 47.42 | 48.10 | 46.56 | 46.85 | 1,065,480 | +0.08(+0.17%) |
Nov 20, 2009 | 46.60 | 46.86 | 46.09 | 46.77 | 974,190 | +0.05(+0.11%) |
Nov 19, 2009 | 47.10 | 47.10 | 45.63 | 46.72 | 1,521,115 | -0.64(-1.35%) |
Nov 18, 2009 | 47.52 | 47.96 | 47.25 | 47.36 | 890,790 | -0.30(-0.63%) |
Nov 17, 2009 | 47.67 | 47.91 | 47.13 | 47.66 | 1,335,944 | -0.45(-0.94%) |
Nov 16, 2009 | 47.21 | 48.63 | 47.21 | 48.11 | 1,667,094 | +0.98(+2.08%) |
Nov 13, 2009 | 46.45 | 47.20 | 45.97 | 47.13 | 1,469,325 | +1.09(+2.37%) |
Nov 12, 2009 | 46.42 | 47.07 | 45.75 | 46.04 | 1,142,706 | -0.53(-1.14%) |
Nov 11, 2009 | 46.36 | 47.08 | 46.02 | 46.57 | 1,459,450 | +0.72(+1.57%) |
Nov 10, 2009 | 46.07 | 46.35 | 45.14 | 45.85 | 1,379,732 | -0.68(-1.46%) |
Nov 09, 2009 | 45.00 | 46.66 | 44.94 | 46.53 | 1,642,330 | +2.22(+5.01%) |
Nov 06, 2009 | 44.57 | 45.00 | 44.12 | 44.31 | 1,411,580 | -0.51(-1.14%) |
Nov 05, 2009 | 43.52 | 44.87 | 43.27 | 44.82 | 1,851,282 | +2.04(+4.77%) |
Nov 04, 2009 | 42.73 | 43.99 | 42.65 | 42.78 | 1,403,845 | +0.52(+1.23%) |
Nov 03, 2009 | 41.66 | 42.52 | 40.50 | 42.26 | 1,443,261 | +0.40(+0.96%) |
Nov 02, 2009 | 42.08 | 42.53 | 41.19 | 41.86 | 1,661,979 | -0.24(-0.57%) |
Oct 30, 2009 | 43.29 | 43.40 | 41.93 | 42.10 | 1,697,827 | -0.98(-2.27%) |
Oct 29, 2009 | 42.50 | 43.26 | 42.48 | 43.08 | 1,502,519 | +0.93(+2.21%) |
Oct 28, 2009 | 43.60 | 43.88 | 41.92 | 42.15 | 1,795,144 | -1.41(-3.24%) |
Oct 27, 2009 | 44.85 | 44.93 | 43.25 | 43.56 | 1,802,560 | -1.08(-2.42%) |
Oct 26, 2009 | 44.62 | 45.75 | 44.40 | 44.64 | 1,890,875 | +0.28(+0.63%) |
Oct 23, 2009 | 44.60 | 45.03 | 44.18 | 44.36 | 1,670,970 | -0.09(-0.20%) |
Oct 22, 2009 | 45.20 | 45.26 | 43.78 | 44.45 | 4,251,331 | -1.44(-3.14%) |
Oct 21, 2009 | 42.72 | 46.25 | 42.43 | 45.89 | 8,038,920 | +4.73(+11.49%) |
Oct 20, 2009 | 41.06 | 41.80 | 40.81 | 41.16 | 2,764,692 | +0.05(+0.12%) |
Oct 19, 2009 | 40.46 | 41.20 | 40.01 | 41.11 | 1,996,289 | +0.78(+1.93%) |
Oct 16, 2009 | 39.89 | 40.58 | 39.78 | 40.33 | 1,959,793 | +0.06(+0.15%) |
Oct 15, 2009 | 40.20 | 40.61 | 39.75 | 40.27 | 2,048,219 | +0.07(+0.17%) |
Oct 14, 2009 | 39.37 | 40.33 | 39.37 | 40.20 | 2,462,183 | +1.08(+2.76%) |
Oct 13, 2009 | 40.12 | 40.12 | 38.90 | 39.12 | 2,603,798 | -1.31(-3.24%) |
Oct 12, 2009 | 39.99 | 40.49 | 39.25 | 40.43 | 2,124,101 | +1.34(+3.43%) |
Oct 09, 2009 | 37.50 | 39.29 | 37.38 | 39.09 | 2,893,984 | +1.99(+5.36%) |
Oct 08, 2009 | 36.89 | 37.37 | 36.27 | 37.10 | 1,890,387 | +0.47(+1.28%) |
Oct 07, 2009 | 36.46 | 36.83 | 36.22 | 36.63 | 1,151,118 | -0.02(-0.05%) |
Oct 06, 2009 | 36.08 | 36.91 | 36.02 | 36.65 | 1,905,691 | +1.13(+3.18%) |
Oct 05, 2009 | 34.63 | 35.80 | 34.63 | 35.52 | 1,250,230 | +0.92(+2.66%) |
Oct 02, 2009 | 34.65 | 35.55 | 34.38 | 34.60 | 1,334,507 | -0.29(-0.83%) |