Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.61 | 39.02 | 39.02 | 39.02 | 13,375,062 | -0.62(-1.57%) |
Dec 30, 2009 | 39.37 | 39.68 | 39.34 | 39.64 | 9,309,898 | +0.14(+0.35%) |
Dec 29, 2009 | 39.40 | 39.57 | 39.35 | 39.50 | 9,949,906 | +0.09(+0.24%) |
Dec 28, 2009 | 39.27 | 39.42 | 39.14 | 39.41 | 10,170,582 | +0.28(+0.71%) |
Dec 24, 2009 | 39.00 | 39.23 | 38.96 | 39.13 | 6,126,836 | +0.20(+0.53%) |
Dec 23, 2009 | 39.02 | 39.14 | 38.88 | 38.93 | 11,822,044 | -0.01(-0.04%) |
Dec 22, 2009 | 39.03 | 39.24 | 38.88 | 38.94 | 16,378,312 | +0.06(+0.15%) |
Dec 21, 2009 | 38.65 | 39.09 | 38.64 | 38.88 | 18,398,218 | +0.30(+0.78%) |
Dec 18, 2009 | 38.74 | 38.74 | 38.19 | 38.58 | 35,683,912 | +0.07(+0.17%) |
Dec 17, 2009 | 38.77 | 38.84 | 38.23 | 38.52 | 21,422,940 | -0.58(-1.48%) |
Dec 16, 2009 | 39.58 | 39.59 | 38.79 | 39.10 | 23,550,960 | -0.31(-0.80%) |
Dec 15, 2009 | 39.39 | 39.48 | 39.05 | 39.41 | 20,838,330 | -0.07(-0.17%) |
Dec 14, 2009 | 39.85 | 39.86 | 39.29 | 39.48 | 20,373,680 | -0.42(-1.06%) |
Dec 11, 2009 | 40.02 | 40.15 | 39.89 | 39.90 | 15,614,399 | -0.03(-0.07%) |
Dec 10, 2009 | 39.63 | 40.06 | 39.58 | 39.93 | 13,852,036 | +0.45(+1.15%) |
Dec 09, 2009 | 39.60 | 39.62 | 39.25 | 39.48 | 17,371,896 | -0.25(-0.62%) |
Dec 08, 2009 | 40.02 | 40.04 | 39.47 | 39.72 | 21,698,468 | -0.38(-0.95%) |
Dec 07, 2009 | 39.53 | 40.14 | 39.53 | 40.10 | 15,563,685 | +0.50(+1.27%) |
Dec 04, 2009 | 39.94 | 40.01 | 39.39 | 39.60 | 15,232,902 | -0.15(-0.37%) |
Dec 03, 2009 | 39.96 | 39.99 | 39.65 | 39.75 | 15,625,619 | -0.09(-0.24%) |
Dec 02, 2009 | 39.91 | 40.07 | 39.77 | 39.84 | 13,757,560 | -0.13(-0.33%) |
Dec 01, 2009 | 40.04 | 40.21 | 39.88 | 39.97 | 16,447,044 | +0.15(+0.37%) |
Nov 30, 2009 | 39.81 | 39.94 | 39.49 | 39.83 | 16,338,988 | -0.06(-0.15%) |
Nov 27, 2009 | 39.49 | 40.04 | 39.49 | 39.88 | 10,312,155 | -0.24(-0.60%) |
Nov 25, 2009 | 40.05 | 40.22 | 39.99 | 40.12 | 12,414,468 | +0.12(+0.31%) |
Nov 24, 2009 | 39.98 | 40.10 | 39.84 | 40.00 | 14,527,476 | +0.08(+0.20%) |
Nov 23, 2009 | 39.99 | 40.04 | 39.80 | 39.92 | 16,344,143 | +0.29(+0.74%) |
Nov 20, 2009 | 39.81 | 40.06 | 39.42 | 39.63 | 20,614,980 | -0.19(-0.48%) |
Nov 19, 2009 | 39.42 | 39.90 | 39.25 | 39.82 | 23,789,624 | +0.28(+0.72%) |
Nov 18, 2009 | 39.28 | 39.72 | 39.14 | 39.53 | 18,300,586 | +0.36(+0.91%) |
Nov 17, 2009 | 38.99 | 39.28 | 38.77 | 39.18 | 24,267,242 | +0.37(+0.94%) |
Nov 16, 2009 | 38.95 | 39.03 | 38.56 | 38.81 | 21,020,332 | -0.03(-0.08%) |
Nov 13, 2009 | 38.90 | 39.10 | 38.74 | 38.84 | 24,156,516 | -0.29(-0.75%) |
Nov 12, 2009 | 38.96 | 39.23 | 38.77 | 39.13 | 38,713,472 | +0.46(+1.19%) |
Nov 11, 2009 | 38.39 | 38.69 | 38.10 | 38.67 | 31,895,002 | +0.48(+1.26%) |
Nov 10, 2009 | 37.80 | 38.31 | 37.79 | 38.19 | 23,040,764 | +0.57(+1.51%) |
Nov 09, 2009 | 37.72 | 37.99 | 37.53 | 37.62 | 20,935,518 | +0.20(+0.55%) |
Nov 06, 2009 | 37.26 | 37.43 | 37.01 | 37.42 | 16,938,592 | +0.12(+0.31%) |
Nov 05, 2009 | 36.88 | 37.49 | 36.86 | 37.30 | 22,856,188 | +0.52(+1.41%) |
Nov 04, 2009 | 36.53 | 37.07 | 36.40 | 36.78 | 19,890,676 | +0.35(+0.96%) |
Nov 03, 2009 | 36.62 | 36.92 | 36.15 | 36.43 | 22,178,310 | -0.28(-0.76%) |
Nov 02, 2009 | 36.37 | 36.76 | 36.28 | 36.71 | 20,597,388 | +0.44(+1.21%) |
Oct 30, 2009 | 36.79 | 36.83 | 36.23 | 36.27 | 24,155,170 | -0.38(-1.03%) |
Oct 29, 2009 | 36.61 | 36.85 | 36.37 | 36.65 | 19,767,250 | +0.22(+0.59%) |
Oct 28, 2009 | 36.37 | 36.77 | 36.31 | 36.43 | 23,309,298 | +0.02(+0.06%) |
Oct 27, 2009 | 36.47 | 36.58 | 36.33 | 36.41 | 21,354,894 | +0.02(+0.06%) |
Oct 26, 2009 | 36.93 | 36.95 | 36.37 | 36.39 | 20,920,718 | -0.44(-1.19%) |
Oct 23, 2009 | 36.82 | 36.87 | 36.66 | 36.83 | 20,702,492 | -0.03(-0.08%) |
Oct 22, 2009 | 36.96 | 37.05 | 36.53 | 36.85 | 33,700,016 | -0.11(-0.30%) |
Oct 21, 2009 | 37.72 | 37.94 | 36.77 | 36.96 | 30,002,030 | -0.78(-2.07%) |
Oct 20, 2009 | 37.62 | 37.82 | 37.60 | 37.74 | 18,136,996 | -0.14(-0.37%) |
Oct 19, 2009 | 37.49 | 37.94 | 37.42 | 37.88 | 21,105,658 | +0.49(+1.31%) |
Oct 16, 2009 | 37.09 | 37.53 | 36.96 | 37.39 | 22,660,374 | +0.20(+0.53%) |
Oct 15, 2009 | 36.71 | 37.23 | 36.65 | 37.20 | 29,702,240 | +0.55(+1.51%) |
Oct 14, 2009 | 36.96 | 36.97 | 36.60 | 36.64 | 22,014,312 | -0.11(-0.30%) |
Oct 13, 2009 | 36.27 | 36.93 | 36.25 | 36.75 | 28,564,034 | +0.53(+1.47%) |
Oct 12, 2009 | 36.66 | 36.66 | 36.12 | 36.22 | 22,405,364 | -0.26(-0.72%) |
Oct 09, 2009 | 36.37 | 36.53 | 36.23 | 36.48 | 22,440,484 | +0.17(+0.46%) |
Oct 08, 2009 | 36.16 | 36.41 | 36.07 | 36.31 | 20,493,632 | +0.18(+0.51%) |
Oct 07, 2009 | 36.16 | 36.28 | 36.01 | 36.13 | 15,916,426 | +0.01(+0.02%) |
Oct 06, 2009 | 35.94 | 36.24 | 35.87 | 36.12 | 24,083,492 | +0.31(+0.86%) |
Oct 05, 2009 | 35.77 | 35.91 | 35.66 | 35.82 | 19,474,012 | -0.01(-0.04%) |
Oct 02, 2009 | 35.69 | 36.02 | 35.66 | 35.83 | 20,674,586 | -0.01(-0.03%) |