Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.19 | 41.61 | 41.61 | 41.61 | 1,108,000 | -0.57(-1.35%) |
Dec 30, 2009 | 42.34 | 42.56 | 41.92 | 42.18 | 996,390 | -0.03(-0.07%) |
Dec 29, 2009 | 42.34 | 42.44 | 42.09 | 42.21 | 750,070 | -0.11(-0.26%) |
Dec 28, 2009 | 42.21 | 42.50 | 42.06 | 42.32 | 1,483,754 | +0.17(+0.40%) |
Dec 24, 2009 | 42.02 | 42.19 | 41.71 | 42.15 | 639,431 | +0.08(+0.19%) |
Dec 23, 2009 | 41.25 | 42.34 | 41.05 | 42.07 | 2,694,089 | +1.08(+2.63%) |
Dec 22, 2009 | 40.34 | 41.08 | 40.24 | 40.99 | 1,636,259 | +0.75(+1.86%) |
Dec 21, 2009 | 39.47 | 40.30 | 39.47 | 40.24 | 2,346,546 | +0.80(+2.03%) |
Dec 18, 2009 | 38.33 | 39.48 | 38.11 | 39.44 | 3,556,990 | +0.60(+1.54%) |
Dec 17, 2009 | 39.50 | 39.55 | 38.76 | 38.84 | 1,572,002 | -0.76(-1.92%) |
Dec 16, 2009 | 39.02 | 39.65 | 38.92 | 39.60 | 2,568,420 | +0.86(+2.22%) |
Dec 15, 2009 | 38.49 | 39.01 | 38.26 | 38.74 | 1,431,873 | +0.04(+0.10%) |
Dec 14, 2009 | 38.38 | 38.78 | 38.10 | 38.70 | 1,634,453 | +0.42(+1.10%) |
Dec 11, 2009 | 38.83 | 39.00 | 38.02 | 38.28 | 1,746,136 | -0.46(-1.19%) |
Dec 10, 2009 | 38.52 | 39.03 | 38.44 | 38.74 | 1,624,518 | +0.28(+0.73%) |
Dec 09, 2009 | 38.08 | 38.60 | 37.63 | 38.46 | 1,753,800 | +0.20(+0.52%) |
Dec 08, 2009 | 38.64 | 38.71 | 38.01 | 38.26 | 1,707,417 | -0.74(-1.90%) |
Dec 07, 2009 | 39.11 | 39.43 | 38.90 | 39.00 | 1,359,717 | -0.47(-1.19%) |
Dec 04, 2009 | 38.95 | 39.52 | 38.43 | 39.47 | 2,385,306 | +0.95(+2.47%) |
Dec 03, 2009 | 38.94 | 39.15 | 38.48 | 38.52 | 1,301,067 | -0.39(-1.00%) |
Dec 02, 2009 | 39.13 | 39.49 | 38.74 | 38.91 | 1,481,429 | +0.07(+0.18%) |
Dec 01, 2009 | 38.35 | 39.00 | 38.18 | 38.84 | 1,924,404 | +0.66(+1.73%) |
Nov 30, 2009 | 37.71 | 38.22 | 37.42 | 38.18 | 1,944,682 | +0.30(+0.79%) |
Nov 27, 2009 | 37.64 | 38.29 | 37.40 | 37.88 | 577,695 | -0.83(-2.14%) |
Nov 25, 2009 | 38.10 | 38.83 | 38.08 | 38.71 | 1,643,940 | +0.58(+1.52%) |
Nov 24, 2009 | 38.54 | 38.63 | 37.96 | 38.13 | 1,325,009 | -0.50(-1.29%) |
Nov 23, 2009 | 38.15 | 39.00 | 37.99 | 38.63 | 1,653,205 | +0.79(+2.09%) |
Nov 20, 2009 | 37.86 | 38.12 | 37.31 | 37.84 | 2,491,100 | -0.27(-0.71%) |
Nov 19, 2009 | 38.69 | 39.01 | 37.81 | 38.11 | 2,553,548 | -0.96(-2.46%) |
Nov 18, 2009 | 39.46 | 39.56 | 38.65 | 39.07 | 1,718,697 | -0.57(-1.44%) |
Nov 17, 2009 | 39.03 | 39.64 | 38.93 | 39.64 | 1,565,120 | +0.38(+0.97%) |
Nov 16, 2009 | 39.41 | 39.65 | 39.14 | 39.26 | 1,851,427 | -0.15(-0.38%) |
Nov 13, 2009 | 38.87 | 39.51 | 38.47 | 39.41 | 1,691,271 | +0.73(+1.89%) |
Nov 12, 2009 | 39.25 | 39.36 | 38.62 | 38.68 | 1,819,862 | -0.51(-1.30%) |
Nov 11, 2009 | 39.66 | 39.66 | 38.76 | 39.19 | 1,076,190 | +0.19(+0.49%) |
Nov 10, 2009 | 39.49 | 39.63 | 38.89 | 39.00 | 1,413,112 | -0.43(-1.09%) |
Nov 09, 2009 | 39.00 | 39.48 | 38.78 | 39.43 | 2,010,156 | +0.55(+1.41%) |
Nov 06, 2009 | 38.29 | 39.00 | 38.12 | 38.88 | 2,919,526 | +0.54(+1.41%) |
Nov 05, 2009 | 37.61 | 38.45 | 37.43 | 38.34 | 3,531,283 | +1.06(+2.84%) |
Nov 04, 2009 | 38.04 | 38.26 | 37.24 | 37.28 | 3,285,527 | -0.82(-2.15%) |
Nov 03, 2009 | 37.30 | 38.25 | 37.16 | 38.10 | 3,064,390 | +0.76(+2.04%) |
Nov 02, 2009 | 36.80 | 37.61 | 36.75 | 37.34 | 2,075,223 | +0.58(+1.58%) |
Oct 30, 2009 | 38.20 | 38.49 | 36.76 | 36.76 | 3,040,170 | -1.60(-4.17%) |
Oct 29, 2009 | 37.70 | 38.45 | 37.44 | 38.36 | 2,597,184 | +0.86(+2.29%) |
Oct 28, 2009 | 38.33 | 38.42 | 37.39 | 37.50 | 2,409,725 | -0.91(-2.37%) |
Oct 27, 2009 | 39.00 | 39.30 | 38.31 | 38.41 | 2,659,500 | -0.48(-1.23%) |
Oct 26, 2009 | 39.25 | 40.00 | 38.84 | 38.89 | 2,787,273 | -0.45(-1.14%) |
Oct 23, 2009 | 39.38 | 40.00 | 38.72 | 39.34 | 3,309,151 | -0.42(-1.06%) |
Oct 22, 2009 | 39.94 | 40.02 | 38.00 | 39.76 | 9,990,918 | -1.60(-3.87%) |
Oct 21, 2009 | 41.20 | 42.34 | 41.20 | 41.36 | 3,684,363 | -0.25(-0.60%) |
Oct 20, 2009 | 41.29 | 42.29 | 41.17 | 41.61 | 2,059,970 | -0.73(-1.72%) |
Oct 19, 2009 | 42.15 | 42.66 | 41.94 | 42.34 | 1,961,974 | +0.38(+0.91%) |
Oct 16, 2009 | 42.25 | 42.45 | 41.64 | 41.96 | 2,548,292 | -0.57(-1.34%) |
Oct 15, 2009 | 42.13 | 42.53 | 41.69 | 42.53 | 3,006,639 | +0.35(+0.83%) |
Oct 14, 2009 | 42.99 | 43.26 | 41.73 | 42.18 | 4,086,868 | -0.56(-1.31%) |
Oct 13, 2009 | 42.77 | 43.12 | 42.24 | 42.74 | 2,743,677 | +0.06(+0.14%) |
Oct 12, 2009 | 43.45 | 43.78 | 41.86 | 42.68 | 4,445,084 | +0.93(+2.23%) |
Oct 09, 2009 | 41.19 | 42.00 | 41.00 | 41.75 | 3,930,072 | +0.51(+1.24%) |
Oct 08, 2009 | 39.90 | 41.33 | 39.89 | 41.24 | 4,128,639 | +1.67(+4.22%) |
Oct 07, 2009 | 39.89 | 39.89 | 39.11 | 39.57 | 3,638,443 | -0.51(-1.27%) |
Oct 06, 2009 | 39.10 | 40.18 | 39.10 | 40.08 | 2,972,185 | +0.87(+2.22%) |
Oct 05, 2009 | 38.93 | 39.23 | 38.25 | 39.21 | 3,027,255 | +1.26(+3.32%) |
Oct 02, 2009 | 37.79 | 38.25 | 37.44 | 37.95 | 3,071,676 | -0.13(-0.34%) |