Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.77 | 41.12 | 41.12 | 41.12 | 67,150,000 | -0.50(-1.20%) |
Dec 30, 2009 | 41.69 | 41.99 | 41.42 | 41.62 | 7,272,900 | -0.34(-0.81%) |
Dec 29, 2009 | 42.65 | 42.67 | 41.81 | 41.96 | 7,870,660 | -0.47(-1.10%) |
Dec 28, 2009 | 41.85 | 42.64 | 41.77 | 42.43 | 11,082,130 | +0.83(+2.00%) |
Dec 24, 2009 | 41.59 | 42.18 | 41.41 | 41.60 | 7,954,040 | +0.18(+0.43%) |
Dec 23, 2009 | 40.01 | 41.50 | 40.00 | 41.42 | 13,626,170 | +1.54(+3.86%) |
Dec 22, 2009 | 40.85 | 41.05 | 39.46 | 39.88 | 16,770,150 | -0.86(-2.10%) |
Dec 21, 2009 | 41.52 | 41.79 | 40.57 | 40.74 | 11,350,820 | -0.70(-1.69%) |
Dec 18, 2009 | 41.72 | 41.96 | 41.13 | 41.44 | 13,512,480 | -0.14(-0.35%) |
Dec 17, 2009 | 42.22 | 42.51 | 41.50 | 41.58 | 13,355,020 | -1.04(-2.44%) |
Dec 16, 2009 | 42.63 | 42.92 | 42.35 | 42.63 | 7,676,330 | +0.23(+0.53%) |
Dec 15, 2009 | 42.25 | 42.98 | 42.17 | 42.40 | 10,577,090 | -0.05(-0.12%) |
Dec 14, 2009 | 41.94 | 42.50 | 41.64 | 42.45 | 7,744,380 | +0.64(+1.53%) |
Dec 11, 2009 | 42.46 | 42.50 | 41.70 | 41.81 | 6,957,770 | -0.42(-1.00%) |
Dec 10, 2009 | 42.72 | 42.88 | 42.20 | 42.23 | 9,152,640 | -0.41(-0.97%) |
Dec 09, 2009 | 41.90 | 42.67 | 41.51 | 42.65 | 12,394,360 | +0.76(+1.82%) |
Dec 08, 2009 | 41.71 | 42.41 | 41.61 | 41.88 | 10,835,920 | -0.22(-0.51%) |
Dec 07, 2009 | 42.40 | 42.57 | 41.81 | 42.10 | 12,660,060 | -0.43(-1.02%) |
Dec 04, 2009 | 43.27 | 43.55 | 42.20 | 42.53 | 15,837,310 | -0.26(-0.60%) |
Dec 03, 2009 | 43.46 | 43.85 | 42.67 | 42.79 | 11,824,560 | -0.68(-1.57%) |
Dec 02, 2009 | 43.63 | 44.10 | 43.33 | 43.47 | 13,241,060 | -0.08(-0.19%) |
Dec 01, 2009 | 43.86 | 43.95 | 43.26 | 43.55 | 14,343,570 | +0.18(+0.42%) |
Nov 30, 2009 | 43.51 | 43.77 | 42.86 | 43.37 | 18,884,430 | -0.60(-1.36%) |
Nov 27, 2009 | 42.65 | 44.15 | 42.55 | 43.97 | 13,379,180 | -0.25(-0.56%) |
Nov 25, 2009 | 43.83 | 44.33 | 43.71 | 44.22 | 12,251,120 | +0.66(+1.52%) |
Nov 24, 2009 | 43.55 | 43.73 | 42.90 | 43.55 | 12,134,230 | -0.35(-0.79%) |
Nov 23, 2009 | 43.39 | 43.99 | 43.32 | 43.90 | 14,280,440 | +1.14(+2.67%) |
Nov 20, 2009 | 42.42 | 42.78 | 42.18 | 42.76 | 11,138,750 | -0.04(-0.10%) |
Nov 19, 2009 | 43.12 | 43.19 | 42.32 | 42.80 | 14,169,080 | -0.71(-1.63%) |
Nov 18, 2009 | 44.05 | 44.10 | 43.12 | 43.51 | 17,061,350 | -0.64(-1.45%) |
Nov 17, 2009 | 43.60 | 44.29 | 43.56 | 44.15 | 13,003,500 | +0.32(+0.73%) |
Nov 16, 2009 | 43.73 | 44.26 | 43.41 | 43.83 | 16,695,540 | +0.58(+1.35%) |
Nov 13, 2009 | 42.67 | 43.25 | 42.43 | 43.25 | 12,253,550 | +0.53(+1.25%) |
Nov 12, 2009 | 42.80 | 43.39 | 42.43 | 42.72 | 16,085,330 | -0.34(-0.78%) |
Nov 11, 2009 | 43.19 | 43.84 | 42.31 | 43.05 | 21,532,920 | +0.24(+0.56%) |
Nov 10, 2009 | 42.55 | 42.89 | 42.17 | 42.81 | 14,839,770 | +0.22(+0.53%) |
Nov 09, 2009 | 41.60 | 42.59 | 41.44 | 42.59 | 26,091,350 | +1.61(+3.94%) |
Nov 06, 2009 | 39.06 | 41.05 | 39.00 | 40.97 | 26,381,640 | +1.35(+3.41%) |
Nov 05, 2009 | 38.95 | 39.74 | 38.87 | 39.62 | 18,674,690 | +0.99(+2.55%) |
Nov 04, 2009 | 38.60 | 39.20 | 38.50 | 38.64 | 15,831,500 | +0.33(+0.87%) |
Nov 03, 2009 | 37.04 | 38.45 | 36.91 | 38.30 | 14,405,160 | +0.76(+2.02%) |
Nov 02, 2009 | 37.95 | 38.05 | 37.00 | 37.55 | 21,915,620 | -0.25(-0.65%) |
Oct 30, 2009 | 39.18 | 39.89 | 37.68 | 37.79 | 26,639,030 | -1.55(-3.93%) |
Oct 29, 2009 | 39.57 | 40.09 | 38.91 | 39.34 | 25,069,720 | -0.34(-0.86%) |
Oct 28, 2009 | 38.37 | 39.94 | 38.34 | 39.68 | 47,793,780 | +1.32(+3.43%) |
Oct 27, 2009 | 35.57 | 38.82 | 35.30 | 38.37 | 107,478,032 | -4.93(-11.39%) |
Oct 26, 2009 | 43.89 | 43.99 | 42.45 | 43.30 | 35,072,968 | -0.23(-0.54%) |
Oct 23, 2009 | 43.25 | 43.75 | 41.85 | 43.53 | 32,623,830 | +1.97(+4.74%) |
Oct 22, 2009 | 40.40 | 41.62 | 40.34 | 41.56 | 12,688,910 | +0.97(+2.38%) |
Oct 21, 2009 | 40.46 | 41.65 | 40.46 | 40.59 | 13,732,820 | -0.28(-0.69%) |
Oct 20, 2009 | 40.57 | 41.89 | 40.42 | 40.87 | 19,052,110 | -0.23(-0.56%) |
Oct 19, 2009 | 39.67 | 41.30 | 39.23 | 41.10 | 20,993,480 | +1.52(+3.85%) |
Oct 16, 2009 | 40.18 | 40.38 | 39.55 | 39.58 | 16,337,290 | -0.41(-1.03%) |
Oct 15, 2009 | 40.90 | 41.22 | 39.89 | 39.99 | 22,712,810 | -1.03(-2.51%) |
Oct 14, 2009 | 41.37 | 41.70 | 40.59 | 41.02 | 18,230,790 | +0.27(+0.66%) |
Oct 13, 2009 | 41.30 | 41.47 | 40.44 | 40.75 | 27,336,490 | -0.60(-1.45%) |
Oct 12, 2009 | 41.99 | 42.63 | 41.07 | 41.35 | 27,697,610 | -1.36(-3.18%) |
Oct 09, 2009 | 41.89 | 42.87 | 41.55 | 42.71 | 27,000,380 | +1.44(+3.49%) |
Oct 08, 2009 | 41.73 | 41.99 | 41.03 | 41.27 | 22,866,300 | -0.11(-0.27%) |
Oct 07, 2009 | 39.90 | 41.46 | 39.90 | 41.38 | 27,640,960 | +1.28(+3.19%) |
Oct 06, 2009 | 38.62 | 40.12 | 38.62 | 40.10 | 32,222,480 | +1.91(+5.00%) |
Oct 05, 2009 | 37.90 | 38.30 | 37.70 | 38.19 | 10,796,840 | +0.67(+1.78%) |
Oct 02, 2009 | 36.95 | 38.30 | 36.60 | 37.52 | 14,287,810 | +0.32(+0.86%) |