Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.09 | 48.54 | 48.54 | 48.54 | 44,475 | -0.48(-0.98%) |
Dec 30, 2009 | 48.50 | 49.15 | 48.34 | 49.02 | 53,410 | +0.51(+1.06%) |
Dec 29, 2009 | 48.95 | 48.95 | 48.30 | 48.50 | 36,271 | +0.22(+0.46%) |
Dec 28, 2009 | 48.11 | 48.44 | 48.07 | 48.28 | 53,409 | +0.30(+0.63%) |
Dec 24, 2009 | 48.25 | 48.25 | 47.98 | 47.98 | 118,524 | +0.08(+0.17%) |
Dec 23, 2009 | 48.01 | 48.01 | 47.49 | 47.90 | 42,460 | +0.19(+0.39%) |
Dec 22, 2009 | 48.14 | 48.14 | 47.70 | 47.71 | 264,473 | -0.66(-1.36%) |
Dec 21, 2009 | 48.01 | 48.40 | 47.85 | 48.37 | 61,645 | +0.19(+0.39%) |
Dec 18, 2009 | 48.29 | 48.29 | 47.39 | 48.18 | 118,313 | +0.16(+0.33%) |
Dec 17, 2009 | 47.52 | 48.12 | 47.48 | 48.02 | 81,530 | -0.18(-0.37%) |
Dec 16, 2009 | 48.72 | 48.72 | 48.10 | 48.20 | 227,373 | +0.05(+0.11%) |
Dec 15, 2009 | 48.06 | 48.35 | 48.06 | 48.15 | 137,773 | -0.17(-0.35%) |
Dec 14, 2009 | 47.93 | 48.52 | 47.75 | 48.32 | 239,611 | +0.26(+0.53%) |
Dec 11, 2009 | 47.62 | 48.06 | 47.23 | 48.06 | 169,774 | +1.12(+2.38%) |
Dec 10, 2009 | 46.88 | 47.13 | 46.61 | 46.94 | 110,649 | +0.91(+1.98%) |
Dec 09, 2009 | 45.48 | 46.03 | 45.48 | 46.03 | 73,206 | +0.46(+1.01%) |
Dec 08, 2009 | 45.59 | 46.07 | 45.00 | 45.57 | 221,712 | -0.38(-0.82%) |
Dec 07, 2009 | 46.24 | 46.30 | 45.95 | 45.95 | 28,918 | -0.30(-0.66%) |
Dec 04, 2009 | 46.20 | 46.42 | 45.91 | 46.25 | 54,640 | +0.46(+1.01%) |
Dec 03, 2009 | 45.94 | 46.59 | 45.69 | 45.79 | 32,232 | -0.09(-0.19%) |
Dec 02, 2009 | 46.57 | 46.57 | 45.85 | 45.88 | 116,748 | -0.49(-1.05%) |
Dec 01, 2009 | 46.07 | 46.45 | 45.78 | 46.37 | 276,267 | +0.83(+1.83%) |
Nov 30, 2009 | 45.40 | 45.63 | 44.77 | 45.53 | 78,042 | +0.14(+0.31%) |
Nov 27, 2009 | 44.96 | 45.41 | 43.86 | 45.39 | 51,237 | -0.39(-0.85%) |
Nov 25, 2009 | 45.76 | 45.99 | 45.19 | 45.78 | 39,835 | +0.18(+0.39%) |
Nov 24, 2009 | 45.44 | 45.78 | 45.26 | 45.60 | 65,421 | -0.17(-0.37%) |
Nov 23, 2009 | 45.76 | 46.56 | 45.66 | 45.77 | 86,200 | +0.32(+0.70%) |
Nov 20, 2009 | 45.18 | 46.01 | 44.58 | 45.45 | 80,845 | +0.19(+0.41%) |
Nov 19, 2009 | 44.91 | 45.27 | 44.44 | 45.27 | 51,318 | -0.44(-0.97%) |
Nov 18, 2009 | 46.14 | 46.41 | 45.54 | 45.71 | 118,874 | -0.19(-0.41%) |
Nov 17, 2009 | 46.51 | 46.74 | 45.80 | 45.90 | 56,636 | -0.52(-1.13%) |
Nov 16, 2009 | 46.46 | 46.60 | 46.13 | 46.42 | 236,090 | +0.39(+0.85%) |
Nov 13, 2009 | 45.92 | 46.12 | 45.76 | 46.03 | 83,002 | +0.54(+1.19%) |
Nov 12, 2009 | 45.85 | 45.85 | 45.21 | 45.49 | 255,052 | -0.31(-0.68%) |
Nov 11, 2009 | 46.60 | 46.60 | 45.75 | 45.80 | 163,772 | -0.50(-1.07%) |
Nov 10, 2009 | 45.98 | 46.44 | 45.97 | 46.30 | 243,757 | +0.27(+0.60%) |
Nov 09, 2009 | 45.57 | 46.17 | 45.18 | 46.02 | 154,770 | +1.26(+2.81%) |
Nov 06, 2009 | 43.93 | 44.76 | 43.93 | 44.76 | 42,493 | +0.19(+0.42%) |
Nov 05, 2009 | 44.29 | 44.67 | 44.15 | 44.58 | 105,031 | +1.00(+2.30%) |
Nov 04, 2009 | 43.90 | 43.90 | 43.38 | 43.58 | 102,583 | +0.70(+1.63%) |
Nov 03, 2009 | 42.37 | 42.88 | 41.86 | 42.88 | 89,950 | -0.04(-0.08%) |
Nov 02, 2009 | 43.69 | 43.69 | 42.73 | 42.91 | 58,161 | +0.28(+0.67%) |
Oct 30, 2009 | 44.10 | 44.10 | 42.52 | 42.63 | 128,173 | -1.43(-3.24%) |
Oct 29, 2009 | 43.51 | 44.05 | 43.34 | 44.05 | 292,232 | +0.99(+2.30%) |
Oct 28, 2009 | 43.76 | 43.79 | 43.03 | 43.06 | 124,303 | -0.71(-1.62%) |
Oct 27, 2009 | 44.18 | 44.26 | 43.77 | 43.77 | 44,008 | -0.27(-0.62%) |
Oct 26, 2009 | 44.72 | 45.00 | 43.86 | 44.05 | 50,602 | -0.50(-1.11%) |
Oct 23, 2009 | 44.69 | 44.72 | 44.43 | 44.54 | 78,568 | +0.28(+0.64%) |
Oct 22, 2009 | 44.10 | 44.29 | 43.87 | 44.26 | 47,986 | +0.43(+0.97%) |
Oct 21, 2009 | 43.94 | 44.28 | 43.82 | 43.83 | 157,100 | -0.33(-0.74%) |
Oct 20, 2009 | 43.86 | 44.18 | 43.86 | 44.16 | 94,800 | +0.12(+0.28%) |
Oct 19, 2009 | 43.78 | 44.24 | 43.73 | 44.04 | 126,809 | +0.54(+1.24%) |
Oct 16, 2009 | 43.05 | 43.67 | 43.05 | 43.50 | 129,593 | +0.02(+0.04%) |
Oct 15, 2009 | 43.03 | 43.62 | 43.03 | 43.48 | 87,638 | -0.10(-0.22%) |
Oct 14, 2009 | 43.90 | 43.95 | 43.21 | 43.58 | 78,995 | +0.27(+0.63%) |
Oct 13, 2009 | 43.29 | 43.31 | 42.93 | 43.30 | 42,209 | +0.11(+0.25%) |
Oct 12, 2009 | 43.26 | 43.32 | 42.72 | 43.20 | 38,096 | +0.41(+0.95%) |
Oct 09, 2009 | 42.66 | 42.79 | 42.34 | 42.79 | 44,422 | +0.18(+0.42%) |
Oct 08, 2009 | 42.82 | 43.14 | 42.54 | 42.61 | 146,639 | +0.28(+0.67%) |
Oct 07, 2009 | 42.65 | 42.65 | 42.30 | 42.33 | 73,023 | +0.00(+0.00%) |
Oct 06, 2009 | 42.37 | 42.51 | 41.99 | 42.33 | 166,514 | +0.48(+1.14%) |
Oct 05, 2009 | 41.55 | 41.90 | 41.45 | 41.85 | 51,001 | +0.23(+0.55%) |
Oct 02, 2009 | 41.07 | 41.80 | 40.67 | 41.62 | 72,210 | -0.12(-0.28%) |