Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.81 | 40.86 | 40.86 | 40.86 | 5,116,173 | -0.86(-2.05%) |
Dec 30, 2009 | 41.90 | 42.04 | 41.27 | 41.72 | 5,073,267 | -0.29(-0.69%) |
Dec 29, 2009 | 42.62 | 42.92 | 41.94 | 42.01 | 5,073,757 | -0.51(-1.20%) |
Dec 28, 2009 | 42.45 | 42.92 | 42.24 | 42.52 | 4,800,794 | +0.15(+0.36%) |
Dec 24, 2009 | 41.76 | 42.46 | 41.66 | 42.37 | 2,200,999 | +0.81(+1.95%) |
Dec 23, 2009 | 40.91 | 42.16 | 40.70 | 41.56 | 4,941,823 | +0.67(+1.64%) |
Dec 22, 2009 | 40.55 | 41.03 | 40.35 | 40.89 | 5,366,865 | +0.23(+0.57%) |
Dec 21, 2009 | 39.88 | 40.74 | 39.87 | 40.66 | 5,122,632 | +0.83(+2.08%) |
Dec 18, 2009 | 39.36 | 39.88 | 38.92 | 39.83 | 7,067,008 | +0.55(+1.39%) |
Dec 17, 2009 | 39.09 | 39.44 | 38.77 | 39.28 | 5,656,859 | +0.04(+0.09%) |
Dec 16, 2009 | 39.38 | 39.87 | 39.24 | 39.24 | 5,472,011 | -0.09(-0.23%) |
Dec 15, 2009 | 39.50 | 39.87 | 39.28 | 39.34 | 4,169,612 | -0.53(-1.32%) |
Dec 14, 2009 | 39.38 | 39.92 | 39.33 | 39.86 | 7,081,964 | +0.56(+1.43%) |
Dec 11, 2009 | 38.77 | 39.35 | 38.54 | 39.30 | 6,741,809 | +0.62(+1.60%) |
Dec 10, 2009 | 38.47 | 38.78 | 38.24 | 38.68 | 7,095,693 | +0.24(+0.61%) |
Dec 09, 2009 | 38.24 | 38.83 | 37.92 | 38.44 | 8,127,730 | +0.20(+0.54%) |
Dec 08, 2009 | 37.77 | 38.71 | 37.57 | 38.24 | 8,445,389 | +0.40(+1.06%) |
Dec 07, 2009 | 38.51 | 38.95 | 37.47 | 37.84 | 5,878,266 | -0.97(-2.51%) |
Dec 04, 2009 | 38.55 | 39.34 | 38.10 | 38.81 | 7,672,997 | +0.83(+2.18%) |
Dec 03, 2009 | 38.33 | 39.28 | 37.80 | 37.98 | 5,939,899 | -0.48(-1.25%) |
Dec 02, 2009 | 37.82 | 38.76 | 37.63 | 38.46 | 5,720,310 | +0.66(+1.75%) |
Dec 01, 2009 | 37.53 | 38.01 | 37.08 | 37.80 | 6,364,235 | +0.60(+1.61%) |
Nov 30, 2009 | 35.87 | 37.38 | 35.64 | 37.20 | 12,272,395 | +1.50(+4.20%) |
Nov 27, 2009 | 36.01 | 36.51 | 35.66 | 35.70 | 3,357,998 | -1.27(-3.45%) |
Nov 25, 2009 | 37.01 | 37.39 | 36.84 | 36.98 | 3,788,386 | +0.03(+0.07%) |
Nov 24, 2009 | 38.05 | 38.05 | 36.84 | 36.95 | 6,647,161 | -1.08(-2.83%) |
Nov 23, 2009 | 37.89 | 38.33 | 37.65 | 38.03 | 5,870,976 | +0.88(+2.36%) |
Nov 20, 2009 | 37.65 | 37.76 | 37.15 | 37.15 | 5,808,912 | -0.69(-1.83%) |
Nov 19, 2009 | 38.46 | 38.47 | 37.39 | 37.85 | 9,575,809 | -0.86(-2.21%) |
Nov 18, 2009 | 37.08 | 38.84 | 37.08 | 38.70 | 9,670,373 | +1.74(+4.71%) |
Nov 17, 2009 | 37.50 | 38.02 | 36.92 | 36.96 | 6,783,571 | -0.76(-2.02%) |
Nov 16, 2009 | 37.37 | 38.16 | 37.23 | 37.72 | 6,082,520 | +0.71(+1.91%) |
Nov 13, 2009 | 37.09 | 37.30 | 36.63 | 37.02 | 4,648,816 | +0.30(+0.81%) |
Nov 12, 2009 | 36.97 | 37.20 | 36.56 | 36.72 | 5,664,881 | -0.20(-0.53%) |
Nov 11, 2009 | 36.26 | 37.09 | 36.09 | 36.91 | 5,552,793 | +1.03(+2.87%) |
Nov 10, 2009 | 36.26 | 36.26 | 35.45 | 35.88 | 5,299,985 | -0.55(-1.52%) |
Nov 09, 2009 | 35.14 | 36.50 | 34.84 | 36.44 | 7,530,050 | +1.78(+5.13%) |
Nov 06, 2009 | 34.85 | 35.26 | 34.32 | 34.66 | 4,266,112 | -0.57(-1.63%) |
Nov 05, 2009 | 34.52 | 35.31 | 34.46 | 35.23 | 6,124,862 | +0.91(+2.65%) |
Nov 04, 2009 | 35.43 | 35.79 | 34.19 | 34.32 | 8,741,082 | -0.79(-2.24%) |
Nov 03, 2009 | 34.33 | 35.31 | 34.21 | 35.11 | 6,549,443 | +0.38(+1.08%) |
Nov 02, 2009 | 34.68 | 35.35 | 33.61 | 34.74 | 8,870,638 | +0.24(+0.71%) |
Oct 30, 2009 | 34.35 | 35.18 | 33.17 | 34.49 | 15,009,058 | -0.14(-0.41%) |
Oct 29, 2009 | 33.25 | 34.78 | 33.03 | 34.63 | 11,013,722 | +1.92(+5.85%) |
Oct 28, 2009 | 34.03 | 34.57 | 32.62 | 32.72 | 9,530,974 | -1.50(-4.38%) |
Oct 27, 2009 | 34.82 | 34.99 | 34.07 | 34.22 | 7,454,724 | -0.74(-2.11%) |
Oct 26, 2009 | 35.04 | 35.90 | 34.80 | 34.95 | 5,636,222 | -0.02(-0.06%) |
Oct 23, 2009 | 35.27 | 35.34 | 34.75 | 34.97 | 7,061,770 | -0.58(-1.64%) |
Oct 22, 2009 | 34.54 | 35.64 | 34.10 | 35.56 | 7,431,195 | +0.91(+2.62%) |
Oct 21, 2009 | 34.77 | 35.75 | 34.58 | 34.65 | 7,044,988 | -0.16(-0.47%) |
Oct 20, 2009 | 34.80 | 35.01 | 34.74 | 34.81 | 6,375,453 | -0.34(-0.95%) |
Oct 19, 2009 | 34.40 | 35.38 | 34.40 | 35.15 | 5,142,295 | +0.87(+2.55%) |
Oct 16, 2009 | 35.21 | 35.21 | 34.15 | 34.27 | 7,043,431 | -1.32(-3.71%) |
Oct 15, 2009 | 35.46 | 35.70 | 35.11 | 35.59 | 5,392,158 | -0.17(-0.47%) |
Oct 14, 2009 | 34.57 | 35.93 | 34.57 | 35.76 | 8,914,429 | +1.54(+4.51%) |
Oct 13, 2009 | 34.86 | 35.06 | 34.19 | 34.22 | 6,452,828 | -0.87(-2.49%) |
Oct 12, 2009 | 35.37 | 35.81 | 34.86 | 35.09 | 3,334,229 | -0.17(-0.48%) |
Oct 09, 2009 | 34.84 | 35.30 | 34.38 | 35.26 | 4,866,799 | +0.26(+0.75%) |
Oct 08, 2009 | 34.75 | 35.56 | 34.75 | 34.99 | 6,988,021 | +0.41(+1.19%) |
Oct 07, 2009 | 34.49 | 34.75 | 34.09 | 34.58 | 4,400,276 | -0.10(-0.28%) |
Oct 06, 2009 | 34.72 | 35.28 | 34.05 | 34.68 | 6,081,921 | +0.33(+0.96%) |
Oct 05, 2009 | 33.64 | 34.61 | 33.64 | 34.35 | 7,151,185 | +0.80(+2.39%) |
Oct 02, 2009 | 33.07 | 34.62 | 32.78 | 33.55 | 8,899,121 | -0.02(-0.06%) |