Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 46.52 | 45.75 | 45.75 | 45.75 | 767,400 | -0.52(-1.12%) |
Dec 30, 2009 | 45.97 | 46.50 | 45.65 | 46.27 | 1,936,339 | -0.50(-1.07%) |
Dec 29, 2009 | 46.71 | 47.04 | 46.17 | 46.77 | 3,715,152 | +1.08(+2.36%) |
Dec 28, 2009 | 46.01 | 46.18 | 45.43 | 45.69 | 1,972,149 | +0.14(+0.31%) |
Dec 24, 2009 | 44.99 | 45.72 | 44.99 | 45.55 | 638,403 | +0.55(+1.22%) |
Dec 23, 2009 | 44.59 | 45.12 | 44.20 | 45.00 | 1,451,052 | +0.40(+0.90%) |
Dec 22, 2009 | 44.41 | 44.95 | 44.13 | 44.60 | 2,390,886 | +0.05(+0.11%) |
Dec 21, 2009 | 44.13 | 44.59 | 44.05 | 44.55 | 3,400,184 | +1.45(+3.36%) |
Dec 18, 2009 | 42.93 | 43.23 | 42.43 | 43.10 | 4,637,449 | +0.16(+0.37%) |
Dec 17, 2009 | 43.33 | 43.67 | 42.76 | 42.94 | 6,200,717 | -0.50(-1.15%) |
Dec 16, 2009 | 43.07 | 43.91 | 43.04 | 43.44 | 4,984,980 | +0.97(+2.28%) |
Dec 15, 2009 | 42.34 | 43.03 | 42.27 | 42.47 | 4,922,248 | +0.33(+0.78%) |
Dec 14, 2009 | 41.97 | 42.21 | 41.93 | 42.14 | 3,764,427 | +0.14(+0.33%) |
Dec 11, 2009 | 41.78 | 42.04 | 41.59 | 42.00 | 4,208,812 | +0.67(+1.62%) |
Dec 10, 2009 | 41.47 | 41.68 | 40.94 | 41.33 | 6,955,842 | +0.71(+1.75%) |
Dec 09, 2009 | 39.39 | 40.68 | 38.99 | 40.62 | 6,366,004 | +1.31(+3.33%) |
Dec 08, 2009 | 39.67 | 39.81 | 39.00 | 39.31 | 4,302,380 | -0.62(-1.55%) |
Dec 07, 2009 | 39.86 | 40.53 | 39.72 | 39.93 | 3,806,325 | -0.03(-0.08%) |
Dec 04, 2009 | 41.03 | 41.30 | 39.55 | 39.96 | 6,293,332 | -0.16(-0.40%) |
Dec 03, 2009 | 40.93 | 41.19 | 40.00 | 40.12 | 4,404,994 | -0.49(-1.21%) |
Dec 02, 2009 | 40.60 | 41.10 | 40.27 | 40.61 | 5,921,288 | +0.65(+1.63%) |
Dec 01, 2009 | 39.99 | 40.73 | 39.65 | 39.96 | 4,580,492 | +0.69(+1.76%) |
Nov 30, 2009 | 39.09 | 39.79 | 38.67 | 39.27 | 4,925,632 | +0.67(+1.74%) |
Nov 27, 2009 | 37.64 | 38.95 | 37.57 | 38.60 | 2,646,747 | -1.26(-3.16%) |
Nov 25, 2009 | 39.50 | 39.89 | 39.23 | 39.86 | 3,813,177 | +0.57(+1.45%) |
Nov 24, 2009 | 39.46 | 39.46 | 38.64 | 39.29 | 3,516,481 | +0.45(+1.16%) |
Nov 23, 2009 | 39.32 | 39.50 | 38.47 | 38.84 | 4,423,003 | +0.96(+2.53%) |
Nov 20, 2009 | 37.64 | 38.05 | 37.41 | 37.88 | 4,314,034 | -0.12(-0.32%) |
Nov 19, 2009 | 38.14 | 38.14 | 37.50 | 38.00 | 4,248,057 | -0.64(-1.66%) |
Nov 18, 2009 | 39.14 | 39.33 | 38.38 | 38.64 | 5,210,335 | -0.27(-0.69%) |
Nov 17, 2009 | 38.38 | 38.92 | 37.95 | 38.91 | 3,701,010 | +0.26(+0.67%) |
Nov 16, 2009 | 38.54 | 39.09 | 38.44 | 38.65 | 5,061,607 | +1.48(+3.98%) |
Nov 13, 2009 | 36.80 | 37.50 | 36.50 | 37.17 | 2,658,157 | +0.67(+1.84%) |
Nov 12, 2009 | 37.40 | 37.70 | 36.45 | 36.50 | 3,536,001 | -0.87(-2.33%) |
Nov 11, 2009 | 37.42 | 37.88 | 37.13 | 37.37 | 5,705,704 | +0.87(+2.38%) |
Nov 10, 2009 | 36.45 | 36.77 | 35.83 | 36.50 | 4,180,347 | -0.32(-0.87%) |
Nov 09, 2009 | 36.29 | 37.00 | 36.20 | 36.82 | 4,544,258 | +1.73(+4.93%) |
Nov 06, 2009 | 34.69 | 35.84 | 34.59 | 35.09 | 5,191,494 | +0.01(+0.03%) |
Nov 05, 2009 | 35.12 | 35.66 | 34.84 | 35.08 | 5,085,769 | +0.61(+1.77%) |
Nov 04, 2009 | 34.80 | 35.68 | 34.33 | 34.47 | 7,362,031 | +0.56(+1.65%) |
Nov 03, 2009 | 32.97 | 34.14 | 32.77 | 33.91 | 7,517,751 | -0.83(-2.39%) |
Nov 02, 2009 | 33.78 | 34.97 | 33.06 | 34.74 | 6,410,894 | +0.72(+2.12%) |
Oct 30, 2009 | 35.21 | 35.45 | 33.32 | 34.02 | 7,677,357 | -1.88(-5.24%) |
Oct 29, 2009 | 35.43 | 36.17 | 35.27 | 35.90 | 5,004,186 | +1.75(+5.12%) |
Oct 28, 2009 | 34.89 | 35.04 | 34.01 | 34.15 | 9,198,600 | -1.41(-3.97%) |
Oct 27, 2009 | 37.11 | 37.27 | 35.41 | 35.56 | 7,754,084 | -1.86(-4.97%) |
Oct 26, 2009 | 38.58 | 39.15 | 37.01 | 37.42 | 4,692,110 | -0.76(-1.99%) |
Oct 23, 2009 | 38.29 | 38.39 | 37.95 | 38.18 | 3,540,283 | -0.62(-1.60%) |
Oct 22, 2009 | 38.46 | 38.92 | 37.90 | 38.80 | 4,228,446 | -0.18(-0.46%) |
Oct 21, 2009 | 38.30 | 39.89 | 38.28 | 38.98 | 4,524,746 | -0.11(-0.28%) |
Oct 20, 2009 | 38.55 | 39.17 | 38.47 | 39.09 | 3,863,613 | -0.64(-1.61%) |
Oct 19, 2009 | 39.33 | 40.01 | 39.00 | 39.73 | 4,423,808 | +0.75(+1.92%) |
Oct 16, 2009 | 39.40 | 39.83 | 38.93 | 38.98 | 6,819,678 | -1.96(-4.79%) |
Oct 15, 2009 | 40.07 | 41.00 | 40.06 | 40.94 | 6,840,913 | +0.76(+1.89%) |
Oct 14, 2009 | 40.24 | 40.77 | 39.86 | 40.18 | 7,119,822 | +1.64(+4.26%) |
Oct 13, 2009 | 38.44 | 38.62 | 37.77 | 38.54 | 5,177,859 | +0.85(+2.26%) |
Oct 12, 2009 | 38.01 | 38.36 | 37.45 | 37.69 | 3,738,601 | +0.27(+0.72%) |
Oct 09, 2009 | 37.54 | 37.78 | 36.88 | 37.42 | 3,655,992 | -0.44(-1.16%) |
Oct 08, 2009 | 38.09 | 38.37 | 37.31 | 37.86 | 7,789,040 | +1.49(+4.10%) |
Oct 07, 2009 | 36.40 | 36.70 | 35.89 | 36.37 | 4,240,657 | +0.37(+1.03%) |
Oct 06, 2009 | 36.23 | 36.65 | 35.55 | 36.00 | 5,574,061 | +0.37(+1.04%) |
Oct 05, 2009 | 34.88 | 35.84 | 34.78 | 35.63 | 4,621,238 | +1.11(+3.22%) |
Oct 02, 2009 | 34.11 | 35.25 | 34.00 | 34.52 | 6,252,065 | -0.45(-1.29%) |