Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 61.17 | 60.40 | 60.40 | 60.40 | 230,800 | -0.93(-1.52%) |
Dec 30, 2009 | 61.30 | 62.12 | 61.21 | 61.33 | 228,693 | -0.24(-0.39%) |
Dec 29, 2009 | 61.53 | 62.32 | 61.24 | 61.57 | 449,437 | +0.31(+0.51%) |
Dec 28, 2009 | 61.32 | 61.92 | 60.82 | 61.26 | 316,446 | +0.13(+0.21%) |
Dec 24, 2009 | 60.70 | 61.39 | 60.33 | 61.13 | 88,723 | +0.53(+0.87%) |
Dec 23, 2009 | 60.70 | 61.09 | 59.68 | 60.60 | 323,132 | +0.10(+0.17%) |
Dec 22, 2009 | 60.12 | 61.67 | 60.06 | 60.50 | 617,329 | +0.46(+0.77%) |
Dec 21, 2009 | 59.01 | 60.11 | 58.79 | 60.04 | 385,096 | +1.66(+2.84%) |
Dec 18, 2009 | 58.04 | 58.38 | 56.65 | 58.38 | 379,887 | +0.76(+1.32%) |
Dec 17, 2009 | 57.43 | 58.19 | 56.98 | 57.62 | 293,874 | -0.34(-0.58%) |
Dec 16, 2009 | 57.40 | 58.05 | 57.40 | 57.95 | 473,129 | +0.70(+1.23%) |
Dec 15, 2009 | 56.65 | 57.43 | 56.27 | 57.25 | 553,888 | +0.60(+1.06%) |
Dec 14, 2009 | 54.96 | 56.65 | 54.13 | 56.65 | 816,391 | +2.65(+4.91%) |
Dec 11, 2009 | 54.03 | 54.06 | 53.38 | 54.00 | 517,266 | +0.33(+0.61%) |
Dec 10, 2009 | 53.62 | 54.38 | 53.25 | 53.67 | 571,015 | +0.50(+0.94%) |
Dec 09, 2009 | 53.73 | 53.88 | 51.63 | 53.17 | 671,536 | -0.83(-1.54%) |
Dec 08, 2009 | 53.51 | 54.61 | 53.25 | 54.00 | 568,547 | -0.07(-0.13%) |
Dec 07, 2009 | 54.80 | 55.20 | 54.03 | 54.07 | 770,450 | -0.84(-1.53%) |
Dec 04, 2009 | 54.91 | 55.10 | 52.92 | 54.91 | 764,801 | +1.48(+2.77%) |
Dec 03, 2009 | 54.48 | 54.92 | 53.29 | 53.43 | 592,505 | -0.99(-1.82%) |
Dec 02, 2009 | 52.99 | 54.69 | 52.82 | 54.42 | 452,934 | +1.49(+2.82%) |
Dec 01, 2009 | 51.40 | 53.77 | 51.19 | 52.93 | 559,059 | +2.06(+4.05%) |
Nov 30, 2009 | 49.64 | 51.12 | 49.29 | 50.87 | 847,368 | +1.26(+2.54%) |
Nov 27, 2009 | 49.12 | 50.66 | 47.92 | 49.61 | 209,920 | -1.73(-3.37%) |
Nov 25, 2009 | 51.42 | 51.99 | 51.27 | 51.34 | 232,660 | +0.03(+0.06%) |
Nov 24, 2009 | 51.02 | 51.43 | 49.87 | 51.31 | 397,207 | +0.38(+0.75%) |
Nov 23, 2009 | 51.56 | 52.14 | 50.59 | 50.93 | 605,867 | +0.01(+0.02%) |
Nov 20, 2009 | 52.14 | 52.21 | 50.44 | 50.92 | 723,108 | -1.80(-3.41%) |
Nov 19, 2009 | 54.10 | 54.10 | 52.39 | 52.72 | 570,060 | -1.60(-2.95%) |
Nov 18, 2009 | 53.40 | 54.55 | 53.39 | 54.32 | 331,589 | +0.33(+0.61%) |
Nov 17, 2009 | 54.63 | 55.09 | 53.93 | 53.99 | 417,579 | -0.86(-1.57%) |
Nov 16, 2009 | 52.99 | 55.08 | 52.87 | 54.85 | 653,898 | +2.35(+4.48%) |
Nov 13, 2009 | 50.83 | 52.50 | 50.64 | 52.50 | 453,093 | +1.38(+2.70%) |
Nov 12, 2009 | 52.07 | 52.78 | 51.00 | 51.12 | 372,467 | -1.04(-1.99%) |
Nov 11, 2009 | 51.81 | 52.27 | 51.31 | 52.16 | 311,306 | +1.10(+2.15%) |
Nov 10, 2009 | 51.11 | 52.19 | 50.73 | 51.06 | 453,279 | -0.45(-0.87%) |
Nov 09, 2009 | 51.25 | 51.83 | 50.62 | 51.51 | 651,662 | +1.23(+2.45%) |
Nov 06, 2009 | 49.18 | 50.95 | 49.18 | 50.28 | 623,945 | +0.15(+0.30%) |
Nov 05, 2009 | 48.05 | 50.19 | 47.43 | 50.13 | 549,008 | +3.08(+6.55%) |
Nov 04, 2009 | 48.62 | 48.65 | 46.93 | 47.05 | 389,217 | -0.88(-1.84%) |
Nov 03, 2009 | 45.55 | 48.08 | 45.54 | 47.93 | 807,776 | +1.33(+2.85%) |
Nov 02, 2009 | 47.27 | 48.36 | 44.89 | 46.60 | 622,371 | -0.25(-0.53%) |
Oct 30, 2009 | 48.11 | 49.06 | 46.66 | 46.85 | 642,024 | -1.43(-2.96%) |
Oct 29, 2009 | 47.13 | 48.67 | 46.64 | 48.28 | 931,727 | +1.57(+3.36%) |
Oct 28, 2009 | 50.45 | 51.00 | 46.38 | 46.71 | 1,330,339 | -3.88(-7.67%) |
Oct 27, 2009 | 50.62 | 51.43 | 49.74 | 50.59 | 863,201 | +0.08(+0.16%) |
Oct 26, 2009 | 52.19 | 53.47 | 50.40 | 50.51 | 317,965 | -1.51(-2.90%) |
Oct 23, 2009 | 52.28 | 52.49 | 51.91 | 52.02 | 354,883 | -1.35(-2.53%) |
Oct 22, 2009 | 52.68 | 53.48 | 51.49 | 53.37 | 391,526 | +0.80(+1.52%) |
Oct 21, 2009 | 51.51 | 53.92 | 51.51 | 52.57 | 417,700 | -0.25(-0.47%) |
Oct 20, 2009 | 52.55 | 53.04 | 52.46 | 52.82 | 426,211 | -0.10(-0.19%) |
Oct 19, 2009 | 50.82 | 52.94 | 50.80 | 52.92 | 377,316 | +1.99(+3.91%) |
Oct 16, 2009 | 52.21 | 52.21 | 50.39 | 50.93 | 842,967 | -2.09(-3.94%) |
Oct 15, 2009 | 52.02 | 53.20 | 51.97 | 53.02 | 605,277 | +0.30(+0.57%) |
Oct 14, 2009 | 52.20 | 52.98 | 51.39 | 52.72 | 658,106 | +1.58(+3.09%) |
Oct 13, 2009 | 50.92 | 51.50 | 50.56 | 51.14 | 526,699 | -0.16(-0.31%) |
Oct 12, 2009 | 52.10 | 52.21 | 51.00 | 51.30 | 459,413 | -0.27(-0.52%) |
Oct 09, 2009 | 50.50 | 51.58 | 49.84 | 51.57 | 664,120 | +0.93(+1.84%) |
Oct 08, 2009 | 48.43 | 50.90 | 47.98 | 50.64 | 1,316,565 | +2.94(+6.16%) |
Oct 07, 2009 | 48.00 | 48.23 | 47.09 | 47.70 | 623,538 | -0.36(-0.75%) |
Oct 06, 2009 | 47.27 | 49.61 | 46.57 | 48.06 | 1,098,363 | +0.87(+1.84%) |
Oct 05, 2009 | 44.36 | 47.26 | 44.29 | 47.19 | 936,255 | +3.32(+7.57%) |
Oct 02, 2009 | 44.31 | 45.28 | 43.46 | 43.87 | 988,686 | -1.04(-2.32%) |