Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.40 | 42.05 | 42.05 | 42.05 | 6,675,799 | -0.30(-0.72%) |
Dec 30, 2009 | 42.73 | 42.86 | 42.29 | 42.35 | 10,062,830 | -0.47(-1.10%) |
Dec 29, 2009 | 42.88 | 43.04 | 42.80 | 42.82 | 3,903,939 | -0.01(-0.03%) |
Dec 28, 2009 | 42.71 | 42.89 | 42.52 | 42.83 | 3,548,288 | +0.13(+0.30%) |
Dec 24, 2009 | 42.65 | 42.90 | 42.59 | 42.71 | 3,827,392 | +0.04(+0.09%) |
Dec 23, 2009 | 42.40 | 42.88 | 42.13 | 42.66 | 8,746,553 | +0.26(+0.62%) |
Dec 22, 2009 | 42.21 | 42.48 | 42.19 | 42.40 | 5,076,585 | +0.21(+0.49%) |
Dec 21, 2009 | 41.91 | 42.48 | 41.84 | 42.19 | 6,869,328 | +0.33(+0.79%) |
Dec 18, 2009 | 41.74 | 42.04 | 41.73 | 41.86 | 14,633,920 | +0.17(+0.40%) |
Dec 17, 2009 | 41.91 | 42.07 | 41.70 | 41.70 | 8,046,752 | -0.33(-0.79%) |
Dec 16, 2009 | 41.96 | 42.25 | 41.70 | 42.03 | 8,392,366 | +0.28(+0.66%) |
Dec 15, 2009 | 41.91 | 42.04 | 41.67 | 41.75 | 7,355,210 | -0.09(-0.23%) |
Dec 14, 2009 | 41.92 | 42.02 | 41.63 | 41.84 | 8,365,140 | +0.32(+0.78%) |
Dec 11, 2009 | 41.32 | 41.69 | 41.20 | 41.52 | 8,708,919 | +0.41(+1.00%) |
Dec 10, 2009 | 41.06 | 41.31 | 40.87 | 41.11 | 11,933,765 | +0.30(+0.74%) |
Dec 09, 2009 | 40.89 | 41.10 | 40.62 | 40.81 | 16,204,592 | -0.01(-0.02%) |
Dec 08, 2009 | 40.71 | 41.01 | 40.43 | 40.81 | 21,825,388 | -0.89(-2.13%) |
Dec 07, 2009 | 41.52 | 41.92 | 41.27 | 41.70 | 13,420,204 | +0.23(+0.55%) |
Dec 04, 2009 | 42.06 | 42.22 | 41.17 | 41.47 | 14,104,247 | -0.26(-0.61%) |
Dec 03, 2009 | 42.17 | 42.32 | 41.72 | 41.73 | 15,981,419 | -0.36(-0.85%) |
Dec 02, 2009 | 42.76 | 42.99 | 42.08 | 42.09 | 15,625,892 | -0.70(-1.64%) |
Dec 01, 2009 | 42.85 | 43.13 | 42.77 | 42.79 | 14,277,940 | +0.20(+0.46%) |
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.59 | 9,751,146 | -0.24(-0.55%) |
Nov 27, 2009 | 42.41 | 43.00 | 42.41 | 42.83 | 5,283,626 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.50 | 43.28 | 43.40 | 11,290,130 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.29 | 42.60 | 43.24 | 12,287,985 | +0.15(+0.36%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.88 | 43.09 | 10,204,811 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.59 | 43.08 | 13,144,088 | +0.38(+0.88%) |
Nov 19, 2009 | 43.06 | 43.06 | 42.46 | 42.70 | 8,685,118 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.57 | 43.08 | 10,375,301 | +0.28(+0.64%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.73 | 42.81 | 12,635,115 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.60 | 42.90 | 43.45 | 17,983,836 | +0.64(+1.49%) |
Nov 13, 2009 | 42.10 | 42.96 | 41.86 | 42.81 | 14,404,356 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,529,797 | -0.44(-1.05%) |
Nov 11, 2009 | 42.21 | 42.49 | 42.05 | 42.31 | 9,865,274 | +0.37(+0.88%) |
Nov 10, 2009 | 42.08 | 42.26 | 41.74 | 41.94 | 11,001,920 | -0.24(-0.57%) |
Nov 09, 2009 | 41.93 | 42.34 | 41.84 | 42.18 | 15,618,752 | +0.62(+1.49%) |
Nov 06, 2009 | 41.11 | 41.87 | 41.10 | 41.56 | 16,031,269 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.60 | 41.10 | 16,336,451 | +0.51(+1.24%) |
Nov 04, 2009 | 40.07 | 40.97 | 39.86 | 40.60 | 18,258,460 | +0.71(+1.77%) |
Nov 03, 2009 | 39.61 | 40.09 | 39.61 | 39.89 | 9,744,913 | +0.05(+0.14%) |
Nov 02, 2009 | 39.62 | 40.09 | 39.46 | 39.84 | 11,261,672 | +0.37(+0.94%) |
Oct 30, 2009 | 39.79 | 40.07 | 39.43 | 39.47 | 14,670,572 | -0.36(-0.90%) |
Oct 29, 2009 | 39.72 | 39.88 | 39.46 | 39.82 | 10,349,874 | +0.34(+0.85%) |
Oct 28, 2009 | 39.49 | 39.94 | 39.46 | 39.49 | 12,997,980 | -0.26(-0.64%) |
Oct 27, 2009 | 39.88 | 39.92 | 39.35 | 39.74 | 12,380,338 | -0.12(-0.30%) |
Oct 26, 2009 | 40.07 | 40.37 | 39.81 | 39.86 | 13,395,599 | -0.15(-0.39%) |
Oct 23, 2009 | 39.95 | 40.14 | 39.80 | 40.02 | 11,332,870 | -0.05(-0.12%) |
Oct 22, 2009 | 40.31 | 40.81 | 39.79 | 40.07 | 36,568,120 | +0.79(+2.01%) |
Oct 21, 2009 | 39.59 | 39.80 | 39.06 | 39.28 | 14,285,624 | -0.40(-1.00%) |
Oct 20, 2009 | 39.50 | 40.07 | 39.47 | 39.68 | 11,299,119 | -0.24(-0.61%) |
Oct 19, 2009 | 39.71 | 40.03 | 39.61 | 39.92 | 11,237,708 | +0.34(+0.85%) |
Oct 16, 2009 | 39.11 | 39.88 | 39.10 | 39.58 | 14,821,550 | +0.39(+1.00%) |
Oct 15, 2009 | 38.56 | 39.22 | 38.56 | 39.19 | 12,089,830 | +0.47(+1.22%) |
Oct 14, 2009 | 38.65 | 39.01 | 38.64 | 38.72 | 11,256,976 | +0.30(+0.79%) |
Oct 13, 2009 | 38.19 | 38.58 | 38.17 | 38.42 | 9,154,562 | +0.25(+0.65%) |
Oct 12, 2009 | 38.44 | 38.75 | 38.09 | 38.17 | 12,697,347 | -0.01(-0.04%) |
Oct 09, 2009 | 38.07 | 38.23 | 37.73 | 38.18 | 15,189,034 | -0.11(-0.30%) |
Oct 08, 2009 | 38.70 | 38.80 | 38.25 | 38.29 | 12,947,899 | -0.18(-0.47%) |
Oct 07, 2009 | 38.54 | 38.76 | 38.19 | 38.48 | 10,817,714 | -0.20(-0.52%) |
Oct 06, 2009 | 38.19 | 38.81 | 38.19 | 38.68 | 10,640,110 | +0.56(+1.47%) |
Oct 05, 2009 | 38.31 | 38.38 | 37.90 | 38.12 | 11,941,017 | -0.07(-0.18%) |
Oct 02, 2009 | 37.89 | 38.50 | 37.77 | 38.19 | 13,160,576 | -0.02(-0.05%) |