Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.61 | 40.83 | 40.83 | 40.83 | 2,470,439 | -0.51(-1.24%) |
Dec 30, 2009 | 41.33 | 41.58 | 40.98 | 41.34 | 2,760,412 | -0.12(-0.29%) |
Dec 29, 2009 | 42.10 | 42.28 | 41.43 | 41.46 | 3,579,730 | -0.75(-1.79%) |
Dec 28, 2009 | 42.54 | 42.82 | 42.02 | 42.22 | 2,646,061 | -0.30(-0.71%) |
Dec 24, 2009 | 42.43 | 42.79 | 42.37 | 42.52 | 1,151,626 | +0.20(+0.48%) |
Dec 23, 2009 | 42.78 | 42.93 | 42.09 | 42.31 | 3,500,395 | -0.40(-0.94%) |
Dec 22, 2009 | 41.94 | 42.79 | 41.83 | 42.71 | 4,633,550 | +0.76(+1.82%) |
Dec 21, 2009 | 41.60 | 42.07 | 41.44 | 41.95 | 4,921,109 | +0.57(+1.37%) |
Dec 18, 2009 | 41.11 | 41.66 | 40.99 | 41.39 | 9,919,146 | +0.52(+1.27%) |
Dec 17, 2009 | 40.80 | 41.42 | 40.16 | 40.87 | 6,427,325 | +0.11(+0.26%) |
Dec 16, 2009 | 40.56 | 41.40 | 40.40 | 40.76 | 6,691,736 | +0.37(+0.92%) |
Dec 15, 2009 | 40.12 | 40.62 | 40.08 | 40.39 | 4,234,737 | +0.19(+0.47%) |
Dec 14, 2009 | 40.14 | 40.27 | 39.92 | 40.20 | 4,071,176 | +0.62(+1.56%) |
Dec 11, 2009 | 39.65 | 40.04 | 39.42 | 39.58 | 4,125,448 | +0.03(+0.08%) |
Dec 10, 2009 | 39.97 | 40.74 | 39.42 | 39.55 | 5,235,618 | -0.18(-0.46%) |
Dec 09, 2009 | 39.63 | 39.92 | 38.96 | 39.73 | 4,827,412 | +0.28(+0.71%) |
Dec 08, 2009 | 40.13 | 40.13 | 39.30 | 39.45 | 6,034,712 | -1.01(-2.50%) |
Dec 07, 2009 | 40.83 | 41.11 | 40.26 | 40.47 | 5,711,610 | -0.48(-1.16%) |
Dec 04, 2009 | 41.54 | 41.82 | 40.55 | 40.94 | 13,960,067 | -0.12(-0.29%) |
Dec 03, 2009 | 41.12 | 41.23 | 40.80 | 41.06 | 10,352,081 | +0.30(+0.74%) |
Dec 02, 2009 | 40.83 | 40.99 | 40.33 | 40.76 | 6,363,628 | -0.04(-0.09%) |
Dec 01, 2009 | 40.95 | 41.62 | 40.70 | 40.80 | 8,405,569 | +0.41(+1.01%) |
Nov 30, 2009 | 40.62 | 40.62 | 39.86 | 40.39 | 9,356,890 | +0.87(+2.20%) |
Nov 27, 2009 | 39.14 | 40.22 | 39.11 | 39.52 | 4,425,157 | -1.01(-2.50%) |
Nov 25, 2009 | 39.01 | 40.87 | 38.70 | 40.53 | 18,944,086 | +1.06(+2.70%) |
Nov 24, 2009 | 39.23 | 39.69 | 38.87 | 39.47 | 11,175,639 | +0.33(+0.85%) |
Nov 23, 2009 | 40.09 | 40.45 | 38.90 | 39.14 | 9,711,013 | +0.77(+2.01%) |
Nov 20, 2009 | 38.26 | 38.53 | 37.57 | 38.37 | 7,547,445 | -0.05(-0.12%) |
Nov 19, 2009 | 38.69 | 39.12 | 37.83 | 38.41 | 9,219,050 | -0.43(-1.11%) |
Nov 18, 2009 | 38.13 | 39.46 | 37.94 | 38.84 | 17,755,958 | +1.74(+4.70%) |
Nov 17, 2009 | 37.09 | 37.17 | 36.37 | 37.10 | 5,883,097 | +0.18(+0.49%) |
Nov 16, 2009 | 36.12 | 37.72 | 36.08 | 36.92 | 8,444,136 | +1.00(+2.80%) |
Nov 13, 2009 | 36.04 | 36.35 | 35.67 | 35.91 | 4,139,791 | +0.13(+0.36%) |
Nov 12, 2009 | 36.29 | 36.61 | 35.72 | 35.79 | 4,466,985 | -0.45(-1.25%) |
Nov 11, 2009 | 36.99 | 37.02 | 36.06 | 36.24 | 5,326,584 | -0.26(-0.70%) |
Nov 10, 2009 | 36.45 | 37.19 | 36.42 | 36.49 | 5,720,039 | -0.10(-0.27%) |
Nov 09, 2009 | 36.06 | 36.88 | 36.06 | 36.59 | 6,152,657 | +1.00(+2.80%) |
Nov 06, 2009 | 36.07 | 36.68 | 35.36 | 35.60 | 6,184,275 | -0.72(-1.97%) |
Nov 05, 2009 | 35.52 | 36.35 | 35.52 | 36.31 | 6,770,439 | +1.02(+2.89%) |
Nov 04, 2009 | 36.04 | 36.23 | 35.12 | 35.29 | 6,634,850 | -0.34(-0.95%) |
Nov 03, 2009 | 34.43 | 35.93 | 34.32 | 35.63 | 5,849,058 | +0.69(+1.97%) |
Nov 02, 2009 | 34.57 | 35.51 | 34.11 | 34.95 | 5,602,387 | +0.57(+1.65%) |
Oct 30, 2009 | 35.78 | 35.93 | 34.15 | 34.38 | 8,228,378 | -1.48(-4.13%) |
Oct 29, 2009 | 34.59 | 36.12 | 34.49 | 35.86 | 6,796,051 | +1.58(+4.60%) |
Oct 28, 2009 | 35.29 | 35.56 | 34.20 | 34.28 | 7,642,589 | -1.13(-3.20%) |
Oct 27, 2009 | 36.47 | 36.76 | 35.27 | 35.42 | 6,626,290 | -0.85(-2.33%) |
Oct 26, 2009 | 36.48 | 37.65 | 36.15 | 36.26 | 9,373,095 | -0.03(-0.08%) |
Oct 23, 2009 | 36.80 | 36.90 | 36.14 | 36.29 | 7,960,089 | -0.23(-0.62%) |
Oct 22, 2009 | 35.95 | 36.74 | 35.68 | 36.52 | 11,993,253 | +0.21(+0.58%) |
Oct 21, 2009 | 34.26 | 37.50 | 34.26 | 36.31 | 21,178,062 | +1.58(+4.54%) |
Oct 20, 2009 | 34.31 | 34.86 | 34.28 | 34.73 | 9,108,185 | -0.02(-0.07%) |
Oct 19, 2009 | 33.33 | 35.02 | 33.33 | 34.75 | 12,231,198 | +1.51(+4.54%) |
Oct 16, 2009 | 32.88 | 33.34 | 32.48 | 33.24 | 6,623,525 | -0.01(-0.02%) |
Oct 15, 2009 | 32.86 | 33.38 | 32.72 | 33.25 | 7,084,782 | +0.23(+0.69%) |
Oct 14, 2009 | 32.58 | 33.08 | 32.30 | 33.02 | 8,201,774 | +0.83(+2.58%) |
Oct 13, 2009 | 32.09 | 32.28 | 31.79 | 32.19 | 5,963,959 | +0.03(+0.09%) |
Oct 12, 2009 | 32.68 | 33.02 | 31.85 | 32.16 | 6,468,292 | -0.27(-0.84%) |
Oct 09, 2009 | 32.45 | 32.61 | 32.01 | 32.43 | 5,780,027 | -0.11(-0.35%) |
Oct 08, 2009 | 32.61 | 33.12 | 32.26 | 32.55 | 6,314,375 | +0.37(+1.15%) |
Oct 07, 2009 | 32.49 | 32.75 | 31.82 | 32.18 | 5,686,461 | -0.36(-1.11%) |
Oct 06, 2009 | 32.01 | 33.26 | 32.01 | 32.54 | 7,449,761 | +0.75(+2.35%) |
Oct 05, 2009 | 31.29 | 31.95 | 31.15 | 31.79 | 5,312,413 | +0.75(+2.41%) |
Oct 02, 2009 | 30.74 | 31.52 | 30.40 | 31.05 | 8,160,922 | -0.20(-0.65%) |