Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.64 | 46.25 | 46.25 | 46.25 | 4,857,539 | -0.33(-0.72%) |
Dec 30, 2009 | 46.15 | 46.61 | 45.95 | 46.58 | 3,939,069 | +0.26(+0.55%) |
Dec 29, 2009 | 46.89 | 47.09 | 46.03 | 46.32 | 4,759,536 | -0.37(-0.79%) |
Dec 28, 2009 | 46.86 | 47.20 | 46.50 | 46.69 | 5,159,511 | +0.26(+0.57%) |
Dec 24, 2009 | 46.47 | 46.75 | 46.30 | 46.43 | 2,100,468 | +0.09(+0.18%) |
Dec 23, 2009 | 46.18 | 46.83 | 45.86 | 46.34 | 7,666,929 | +0.89(+1.95%) |
Dec 22, 2009 | 45.50 | 46.00 | 45.29 | 45.46 | 6,906,102 | -0.35(-0.76%) |
Dec 21, 2009 | 45.08 | 46.08 | 44.91 | 45.80 | 8,282,362 | +1.08(+2.41%) |
Dec 18, 2009 | 44.90 | 45.23 | 44.51 | 44.72 | 15,351,913 | +0.27(+0.61%) |
Dec 17, 2009 | 44.80 | 45.11 | 44.33 | 44.45 | 8,414,260 | -0.55(-1.23%) |
Dec 16, 2009 | 44.44 | 45.76 | 44.38 | 45.01 | 10,312,357 | +0.79(+1.78%) |
Dec 15, 2009 | 44.14 | 44.82 | 43.87 | 44.22 | 9,301,019 | +0.19(+0.44%) |
Dec 14, 2009 | 44.00 | 44.23 | 43.87 | 44.03 | 6,868,232 | +0.42(+0.96%) |
Dec 11, 2009 | 43.84 | 44.09 | 43.34 | 43.61 | 8,030,030 | -0.07(-0.16%) |
Dec 10, 2009 | 43.12 | 43.76 | 42.76 | 43.68 | 11,437,435 | +1.04(+2.43%) |
Dec 09, 2009 | 42.81 | 43.06 | 41.90 | 42.64 | 13,158,248 | +0.01(+0.03%) |
Dec 08, 2009 | 43.35 | 43.46 | 42.32 | 42.63 | 11,280,117 | -0.97(-2.22%) |
Dec 07, 2009 | 43.35 | 44.18 | 42.89 | 43.60 | 9,647,434 | -0.01(-0.02%) |
Dec 04, 2009 | 44.90 | 45.26 | 43.16 | 43.60 | 12,238,351 | -0.59(-1.33%) |
Dec 03, 2009 | 45.29 | 45.46 | 44.11 | 44.19 | 10,507,118 | -1.27(-2.80%) |
Dec 02, 2009 | 45.72 | 46.11 | 45.12 | 45.46 | 8,226,802 | -0.47(-1.02%) |
Dec 01, 2009 | 45.93 | 46.91 | 45.88 | 45.93 | 12,270,304 | +0.54(+1.19%) |
Nov 30, 2009 | 44.41 | 45.62 | 44.41 | 45.39 | 9,432,555 | +0.53(+1.19%) |
Nov 27, 2009 | 44.50 | 45.12 | 44.16 | 44.86 | 5,831,261 | -1.34(-2.91%) |
Nov 25, 2009 | 46.30 | 46.42 | 45.50 | 46.20 | 10,097,186 | -0.38(-0.81%) |
Nov 24, 2009 | 45.73 | 46.61 | 45.37 | 46.58 | 10,019,949 | +0.66(+1.44%) |
Nov 23, 2009 | 46.17 | 47.03 | 45.72 | 45.92 | 12,001,965 | +0.92(+2.04%) |
Nov 20, 2009 | 45.63 | 45.85 | 44.65 | 45.00 | 11,995,288 | -0.85(-1.86%) |
Nov 19, 2009 | 47.07 | 47.12 | 45.52 | 45.85 | 10,948,294 | -1.54(-3.25%) |
Nov 18, 2009 | 47.85 | 47.97 | 46.91 | 47.40 | 9,485,374 | -0.27(-0.57%) |
Nov 17, 2009 | 47.82 | 48.09 | 47.15 | 47.67 | 12,590,745 | -0.57(-1.18%) |
Nov 16, 2009 | 47.28 | 48.55 | 47.22 | 48.23 | 12,150,574 | +1.68(+3.62%) |
Nov 13, 2009 | 45.76 | 46.76 | 45.33 | 46.55 | 11,230,102 | +0.65(+1.42%) |
Nov 12, 2009 | 46.66 | 47.12 | 45.60 | 45.90 | 8,400,617 | -1.09(-2.33%) |
Nov 11, 2009 | 46.76 | 47.67 | 46.71 | 46.99 | 9,701,182 | +0.54(+1.16%) |
Nov 10, 2009 | 46.10 | 46.75 | 45.73 | 46.45 | 8,793,436 | +0.18(+0.38%) |
Nov 09, 2009 | 46.71 | 46.87 | 45.95 | 46.27 | 18,845,112 | +0.52(+1.13%) |
Nov 06, 2009 | 45.72 | 46.90 | 45.31 | 45.76 | 10,794,186 | -0.25(-0.54%) |
Nov 05, 2009 | 46.10 | 46.57 | 45.75 | 46.00 | 8,936,246 | +0.32(+0.70%) |
Nov 04, 2009 | 46.00 | 46.49 | 45.44 | 45.68 | 11,099,294 | -0.12(-0.26%) |
Nov 03, 2009 | 44.14 | 46.03 | 43.69 | 45.80 | 13,167,917 | +1.25(+2.81%) |
Nov 02, 2009 | 44.42 | 45.58 | 43.83 | 44.55 | 11,891,919 | +0.36(+0.82%) |
Oct 30, 2009 | 45.82 | 45.83 | 43.55 | 44.19 | 17,962,386 | -1.85(-4.01%) |
Oct 29, 2009 | 44.66 | 46.24 | 44.57 | 46.04 | 13,104,868 | +1.80(+4.06%) |
Oct 28, 2009 | 45.71 | 45.72 | 44.12 | 44.24 | 12,667,646 | -1.89(-4.10%) |
Oct 27, 2009 | 45.86 | 46.57 | 45.44 | 46.13 | 13,419,422 | +0.45(+0.98%) |
Oct 26, 2009 | 46.28 | 47.82 | 45.58 | 45.68 | 15,937,772 | -0.64(-1.38%) |
Oct 23, 2009 | 46.76 | 46.88 | 45.47 | 46.32 | 26,416,902 | -2.42(-4.96%) |
Oct 22, 2009 | 48.14 | 48.94 | 47.50 | 48.74 | 15,258,288 | +0.42(+0.87%) |
Oct 21, 2009 | 48.62 | 49.76 | 48.16 | 48.32 | 19,187,286 | -0.82(-1.66%) |
Oct 20, 2009 | 48.75 | 49.36 | 48.68 | 49.14 | 13,987,872 | -1.14(-2.26%) |
Oct 19, 2009 | 49.04 | 50.52 | 48.53 | 50.27 | 13,705,389 | +1.19(+2.43%) |
Oct 16, 2009 | 48.48 | 49.46 | 48.26 | 49.08 | 18,762,588 | +0.21(+0.42%) |
Oct 15, 2009 | 46.74 | 48.99 | 46.68 | 48.87 | 19,240,398 | +1.95(+4.16%) |
Oct 14, 2009 | 46.16 | 47.02 | 46.12 | 46.92 | 12,673,715 | +1.34(+2.95%) |
Oct 13, 2009 | 45.58 | 45.71 | 44.77 | 45.58 | 11,139,092 | -0.05(-0.11%) |
Oct 12, 2009 | 45.68 | 45.95 | 45.05 | 45.63 | 11,615,399 | +0.94(+2.11%) |
Oct 09, 2009 | 44.47 | 44.97 | 44.26 | 44.68 | 10,407,602 | +0.17(+0.38%) |
Oct 08, 2009 | 43.34 | 44.73 | 43.13 | 44.51 | 14,118,256 | +1.16(+2.67%) |
Oct 07, 2009 | 42.23 | 43.54 | 42.15 | 43.35 | 14,661,986 | +1.26(+3.00%) |
Oct 06, 2009 | 41.71 | 42.60 | 41.67 | 42.09 | 10,658,582 | +0.91(+2.21%) |
Oct 05, 2009 | 40.33 | 41.28 | 40.14 | 41.18 | 11,348,704 | +0.80(+1.99%) |
Oct 02, 2009 | 40.04 | 40.59 | 39.79 | 40.38 | 9,651,959 | -0.21(-0.53%) |