Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.12 | 41.59 | 41.59 | 41.59 | 1,959,467 | -0.38(-0.90%) |
Dec 30, 2009 | 41.92 | 42.05 | 41.87 | 41.97 | 1,162,252 | -0.07(-0.17%) |
Dec 29, 2009 | 42.29 | 42.29 | 42.04 | 42.04 | 1,332,534 | -0.12(-0.27%) |
Dec 28, 2009 | 42.21 | 42.32 | 41.98 | 42.16 | 1,126,220 | +0.01(+0.02%) |
Dec 24, 2009 | 42.05 | 42.17 | 42.00 | 42.15 | 498,380 | +0.25(+0.59%) |
Dec 23, 2009 | 42.01 | 42.02 | 41.77 | 41.90 | 1,792,116 | -0.20(-0.46%) |
Dec 22, 2009 | 42.04 | 42.21 | 42.00 | 42.10 | 2,829,502 | +0.02(+0.05%) |
Dec 21, 2009 | 41.84 | 42.15 | 41.78 | 42.08 | 1,652,833 | +0.48(+1.17%) |
Dec 18, 2009 | 41.51 | 41.62 | 41.19 | 41.59 | 2,446,826 | +0.23(+0.56%) |
Dec 17, 2009 | 41.48 | 41.63 | 41.32 | 41.36 | 1,674,447 | -0.51(-1.23%) |
Dec 16, 2009 | 41.91 | 42.05 | 41.73 | 41.87 | 1,951,195 | +0.18(+0.43%) |
Dec 15, 2009 | 41.80 | 41.90 | 41.58 | 41.69 | 1,911,547 | -0.25(-0.59%) |
Dec 14, 2009 | 41.89 | 41.96 | 41.82 | 41.94 | 1,479,889 | +0.31(+0.75%) |
Dec 11, 2009 | 41.55 | 41.68 | 41.36 | 41.63 | 1,431,918 | +0.30(+0.72%) |
Dec 10, 2009 | 41.33 | 41.53 | 41.25 | 41.33 | 2,154,819 | +0.18(+0.44%) |
Dec 09, 2009 | 41.00 | 41.22 | 40.82 | 41.15 | 2,167,521 | +0.10(+0.25%) |
Dec 08, 2009 | 41.19 | 41.28 | 40.92 | 41.05 | 2,168,932 | -0.48(-1.15%) |
Dec 07, 2009 | 41.58 | 41.80 | 41.38 | 41.53 | 1,773,796 | -0.01(-0.02%) |
Dec 04, 2009 | 41.78 | 42.07 | 41.16 | 41.53 | 3,764,549 | +0.26(+0.62%) |
Dec 03, 2009 | 41.83 | 42.06 | 41.23 | 41.28 | 2,783,683 | -0.39(-0.94%) |
Dec 02, 2009 | 41.61 | 41.91 | 41.48 | 41.67 | 2,552,854 | +0.02(+0.05%) |
Dec 01, 2009 | 41.55 | 41.77 | 41.42 | 41.65 | 2,222,002 | +0.50(+1.21%) |
Nov 30, 2009 | 40.94 | 41.22 | 40.75 | 41.15 | 2,387,643 | +0.20(+0.48%) |
Nov 27, 2009 | 40.43 | 41.23 | 40.33 | 40.95 | 1,551,076 | -0.74(-1.77%) |
Nov 25, 2009 | 41.54 | 41.74 | 41.42 | 41.69 | 1,082,790 | +0.24(+0.58%) |
Nov 24, 2009 | 41.57 | 41.59 | 41.15 | 41.45 | 2,223,741 | -0.07(-0.17%) |
Nov 23, 2009 | 41.44 | 41.85 | 41.40 | 41.53 | 2,176,073 | +0.55(+1.34%) |
Nov 20, 2009 | 40.89 | 41.08 | 40.77 | 40.98 | 1,449,510 | -0.14(-0.33%) |
Nov 19, 2009 | 41.43 | 41.49 | 40.90 | 41.11 | 2,683,897 | -0.67(-1.61%) |
Nov 18, 2009 | 41.77 | 41.85 | 41.50 | 41.79 | 2,819,229 | +0.10(+0.24%) |
Nov 17, 2009 | 41.57 | 41.77 | 41.42 | 41.69 | 2,220,773 | -0.02(-0.05%) |
Nov 16, 2009 | 41.42 | 41.94 | 41.32 | 41.71 | 1,968,374 | +0.64(+1.57%) |
Nov 13, 2009 | 40.95 | 41.25 | 40.71 | 41.06 | 1,418,300 | +0.18(+0.44%) |
Nov 12, 2009 | 41.32 | 41.58 | 40.75 | 40.88 | 1,657,552 | -0.54(-1.29%) |
Nov 11, 2009 | 41.52 | 41.71 | 41.21 | 41.42 | 1,912,552 | +0.25(+0.60%) |
Nov 10, 2009 | 41.14 | 41.32 | 40.90 | 41.17 | 2,250,946 | -0.06(-0.14%) |
Nov 09, 2009 | 40.53 | 41.23 | 40.53 | 41.23 | 1,882,657 | +1.08(+2.69%) |
Nov 06, 2009 | 39.90 | 40.29 | 39.75 | 40.15 | 1,533,624 | +0.03(+0.07%) |
Nov 05, 2009 | 39.68 | 40.13 | 39.53 | 40.12 | 1,802,639 | +0.79(+2.01%) |
Nov 04, 2009 | 39.74 | 40.05 | 39.28 | 39.33 | 2,155,345 | -0.04(-0.11%) |
Nov 03, 2009 | 38.95 | 39.47 | 38.82 | 39.37 | 2,750,232 | +0.22(+0.55%) |
Nov 02, 2009 | 39.20 | 39.66 | 38.58 | 39.16 | 3,487,963 | +0.24(+0.61%) |
Oct 30, 2009 | 40.13 | 40.19 | 38.82 | 38.92 | 4,057,555 | -1.34(-3.33%) |
Oct 29, 2009 | 39.53 | 40.34 | 39.50 | 40.26 | 2,778,041 | +1.01(+2.57%) |
Oct 28, 2009 | 40.08 | 40.09 | 39.20 | 39.25 | 2,556,023 | -0.93(-2.31%) |
Oct 27, 2009 | 40.38 | 40.53 | 40.03 | 40.18 | 2,712,620 | -0.07(-0.18%) |
Oct 26, 2009 | 40.94 | 41.41 | 40.16 | 40.25 | 1,895,984 | -0.70(-1.70%) |
Oct 23, 2009 | 41.06 | 41.13 | 40.73 | 40.95 | 2,668,734 | -0.62(-1.48%) |
Oct 22, 2009 | 41.14 | 41.69 | 40.78 | 41.56 | 2,835,285 | +0.45(+1.09%) |
Oct 21, 2009 | 41.50 | 41.99 | 41.06 | 41.11 | 1,932,369 | -0.46(-1.10%) |
Oct 20, 2009 | 41.37 | 41.61 | 41.34 | 41.57 | 2,432,417 | -0.28(-0.68%) |
Oct 19, 2009 | 41.55 | 41.96 | 41.37 | 41.85 | 2,107,998 | +0.42(+1.01%) |
Oct 16, 2009 | 41.50 | 41.61 | 41.19 | 41.43 | 1,731,244 | -0.39(-0.94%) |
Oct 15, 2009 | 41.52 | 41.89 | 41.45 | 41.82 | 4,272,580 | +0.04(+0.10%) |
Oct 14, 2009 | 41.51 | 41.79 | 41.32 | 41.78 | 2,610,897 | +0.84(+2.05%) |
Oct 13, 2009 | 40.90 | 41.01 | 40.59 | 40.94 | 1,498,998 | -0.14(-0.34%) |
Oct 12, 2009 | 41.11 | 41.17 | 40.90 | 41.08 | 1,039,637 | +0.23(+0.57%) |
Oct 09, 2009 | 40.63 | 40.84 | 40.50 | 40.84 | 1,264,165 | +0.20(+0.50%) |
Oct 08, 2009 | 40.50 | 40.84 | 40.41 | 40.64 | 1,752,942 | +0.36(+0.88%) |
Oct 07, 2009 | 40.05 | 40.29 | 39.91 | 40.29 | 1,981,179 | +0.16(+0.40%) |
Oct 06, 2009 | 39.92 | 40.43 | 39.79 | 40.13 | 3,637,980 | +0.55(+1.39%) |
Oct 05, 2009 | 39.00 | 39.66 | 38.87 | 39.58 | 3,206,822 | +0.77(+1.98%) |
Oct 02, 2009 | 38.58 | 39.06 | 38.48 | 38.81 | 4,474,736 | -0.28(-0.70%) |