Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.79 | 43.38 | 43.38 | 43.38 | 7,536,751 | -0.37(-0.85%) |
Dec 30, 2009 | 43.44 | 43.76 | 43.39 | 43.75 | 7,633,411 | +0.25(+0.57%) |
Dec 29, 2009 | 43.84 | 43.92 | 43.49 | 43.50 | 8,537,576 | -0.32(-0.72%) |
Dec 28, 2009 | 43.83 | 43.89 | 43.56 | 43.82 | 7,441,221 | +0.19(+0.44%) |
Dec 24, 2009 | 43.40 | 43.67 | 43.40 | 43.63 | 4,553,079 | +0.22(+0.51%) |
Dec 23, 2009 | 43.88 | 43.91 | 43.40 | 43.41 | 13,031,383 | -0.25(-0.58%) |
Dec 22, 2009 | 43.85 | 43.97 | 43.55 | 43.66 | 12,015,700 | -0.05(-0.10%) |
Dec 21, 2009 | 43.72 | 43.95 | 43.54 | 43.71 | 11,966,399 | +0.38(+0.87%) |
Dec 18, 2009 | 43.62 | 43.76 | 43.14 | 43.33 | 29,471,518 | +0.07(+0.16%) |
Dec 17, 2009 | 43.66 | 43.70 | 43.22 | 43.26 | 15,968,383 | -0.88(-2.00%) |
Dec 16, 2009 | 43.89 | 44.34 | 43.70 | 44.15 | 21,622,736 | +0.55(+1.27%) |
Dec 15, 2009 | 43.40 | 43.93 | 43.39 | 43.59 | 18,284,936 | +0.06(+0.14%) |
Dec 14, 2009 | 43.84 | 43.86 | 43.43 | 43.53 | 15,131,465 | -0.28(-0.64%) |
Dec 11, 2009 | 43.76 | 44.05 | 43.55 | 43.81 | 11,903,233 | +0.19(+0.44%) |
Dec 10, 2009 | 43.76 | 44.14 | 43.55 | 43.62 | 19,281,192 | +0.20(+0.47%) |
Dec 09, 2009 | 43.34 | 43.56 | 42.93 | 43.42 | 12,715,307 | +0.17(+0.39%) |
Dec 08, 2009 | 43.89 | 43.94 | 43.08 | 43.25 | 16,082,392 | -0.79(-1.80%) |
Dec 07, 2009 | 43.90 | 44.47 | 43.78 | 44.05 | 13,344,164 | +0.06(+0.13%) |
Dec 04, 2009 | 44.37 | 44.65 | 43.68 | 43.99 | 17,696,668 | +0.06(+0.14%) |
Dec 03, 2009 | 44.29 | 44.41 | 43.80 | 43.93 | 13,531,133 | -0.43(-0.98%) |
Dec 02, 2009 | 44.51 | 44.52 | 44.02 | 44.36 | 11,209,719 | -0.19(-0.42%) |
Dec 01, 2009 | 44.57 | 44.75 | 44.42 | 44.55 | 12,795,134 | +0.57(+1.31%) |
Nov 30, 2009 | 43.86 | 44.33 | 43.69 | 43.97 | 16,504,877 | -0.07(-0.17%) |
Nov 27, 2009 | 43.74 | 44.36 | 43.53 | 44.05 | 10,026,895 | -0.83(-1.85%) |
Nov 25, 2009 | 44.57 | 44.97 | 44.32 | 44.87 | 13,393,922 | +0.34(+0.77%) |
Nov 24, 2009 | 44.36 | 44.64 | 43.91 | 44.53 | 15,106,407 | +0.16(+0.37%) |
Nov 23, 2009 | 44.12 | 44.65 | 44.03 | 44.37 | 15,948,248 | +1.11(+2.57%) |
Nov 20, 2009 | 43.30 | 43.52 | 43.05 | 43.26 | 18,868,590 | -0.32(-0.74%) |
Nov 19, 2009 | 44.24 | 44.33 | 43.35 | 43.58 | 15,730,583 | -0.89(-2.00%) |
Nov 18, 2009 | 44.41 | 44.51 | 44.01 | 44.47 | 12,972,131 | +0.06(+0.14%) |
Nov 17, 2009 | 44.20 | 44.54 | 44.07 | 44.41 | 11,965,442 | +0.11(+0.25%) |
Nov 16, 2009 | 44.01 | 44.43 | 43.94 | 44.29 | 15,888,812 | +0.38(+0.86%) |
Nov 13, 2009 | 43.70 | 44.24 | 43.53 | 43.92 | 14,024,252 | +0.29(+0.67%) |
Nov 12, 2009 | 44.13 | 44.29 | 43.43 | 43.62 | 15,259,434 | -0.61(-1.39%) |
Nov 11, 2009 | 44.44 | 44.59 | 43.95 | 44.24 | 14,043,212 | +0.10(+0.22%) |
Nov 10, 2009 | 43.62 | 44.20 | 43.58 | 44.14 | 18,880,360 | +0.38(+0.88%) |
Nov 09, 2009 | 44.11 | 44.16 | 43.67 | 43.76 | 24,401,724 | +0.07(+0.17%) |
Nov 06, 2009 | 43.14 | 43.71 | 42.92 | 43.68 | 13,749,084 | +0.14(+0.31%) |
Nov 05, 2009 | 43.17 | 43.81 | 43.13 | 43.55 | 16,587,322 | +0.57(+1.32%) |
Nov 04, 2009 | 43.44 | 43.67 | 42.82 | 42.98 | 18,982,360 | -0.24(-0.55%) |
Nov 03, 2009 | 42.72 | 43.57 | 42.57 | 43.22 | 15,436,199 | +0.03(+0.08%) |
Nov 02, 2009 | 43.31 | 43.72 | 42.67 | 43.18 | 19,889,610 | +0.06(+0.13%) |
Oct 30, 2009 | 44.09 | 44.23 | 42.58 | 43.13 | 34,315,840 | -0.79(-1.81%) |
Oct 29, 2009 | 42.91 | 44.07 | 42.64 | 43.92 | 26,389,560 | +1.16(+2.71%) |
Oct 28, 2009 | 43.04 | 43.41 | 42.61 | 42.76 | 21,284,054 | -0.39(-0.91%) |
Oct 27, 2009 | 42.72 | 43.53 | 42.53 | 43.15 | 16,991,224 | +0.64(+1.51%) |
Oct 26, 2009 | 43.36 | 44.20 | 42.45 | 42.51 | 19,776,360 | -0.69(-1.60%) |
Oct 23, 2009 | 43.24 | 43.31 | 42.94 | 43.21 | 14,783,764 | -0.34(-0.79%) |
Oct 22, 2009 | 43.17 | 43.80 | 42.82 | 43.55 | 22,488,808 | +0.18(+0.42%) |
Oct 21, 2009 | 43.16 | 44.15 | 42.66 | 43.37 | 15,388,389 | -0.03(-0.08%) |
Oct 20, 2009 | 43.04 | 43.72 | 43.00 | 43.40 | 14,484,030 | -0.35(-0.81%) |
Oct 19, 2009 | 43.35 | 43.98 | 43.13 | 43.76 | 14,593,525 | +0.48(+1.11%) |
Oct 16, 2009 | 43.03 | 43.38 | 42.81 | 43.28 | 17,521,116 | +0.32(+0.74%) |
Oct 15, 2009 | 42.37 | 43.31 | 42.27 | 42.96 | 18,256,412 | +0.44(+1.05%) |
Oct 14, 2009 | 42.19 | 42.68 | 42.01 | 42.52 | 16,477,279 | +0.78(+1.88%) |
Oct 13, 2009 | 41.54 | 41.93 | 41.26 | 41.73 | 16,049,823 | +0.23(+0.54%) |
Oct 12, 2009 | 41.62 | 41.75 | 41.21 | 41.51 | 12,050,940 | +0.51(+1.25%) |
Oct 09, 2009 | 40.53 | 41.10 | 40.26 | 41.00 | 15,647,142 | +0.74(+1.83%) |
Oct 08, 2009 | 39.94 | 40.47 | 39.84 | 40.26 | 17,964,518 | +0.53(+1.33%) |
Oct 07, 2009 | 39.62 | 39.83 | 39.15 | 39.73 | 12,305,611 | -0.03(-0.07%) |
Oct 06, 2009 | 39.52 | 39.92 | 39.18 | 39.76 | 15,016,952 | +0.66(+1.69%) |
Oct 05, 2009 | 38.47 | 39.33 | 38.24 | 39.10 | 17,353,474 | +0.70(+1.83%) |
Oct 02, 2009 | 38.44 | 38.76 | 38.33 | 38.39 | 15,909,343 | -0.33(-0.84%) |