Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.73 | 39.36 | 39.36 | 39.36 | 32,663,966 | -0.33(-0.84%) |
Dec 30, 2009 | 39.66 | 39.80 | 39.47 | 39.69 | 34,410,964 | -0.04(-0.10%) |
Dec 29, 2009 | 39.99 | 40.05 | 39.71 | 39.73 | 34,627,608 | -0.14(-0.35%) |
Dec 28, 2009 | 39.87 | 39.89 | 39.67 | 39.87 | 34,123,480 | +0.24(+0.61%) |
Dec 24, 2009 | 39.45 | 39.68 | 39.34 | 39.63 | 14,119,432 | +0.23(+0.59%) |
Dec 23, 2009 | 39.68 | 39.70 | 39.36 | 39.40 | 32,848,582 | -0.18(-0.45%) |
Dec 22, 2009 | 39.60 | 39.95 | 39.54 | 39.58 | 48,412,592 | +0.04(+0.09%) |
Dec 21, 2009 | 39.52 | 39.68 | 39.37 | 39.54 | 59,722,796 | +0.17(+0.44%) |
Dec 18, 2009 | 39.57 | 39.71 | 39.04 | 39.37 | 109,137,712 | -0.01(-0.01%) |
Dec 17, 2009 | 39.45 | 39.75 | 39.32 | 39.37 | 80,765,144 | -0.77(-1.93%) |
Dec 16, 2009 | 40.16 | 40.17 | 39.49 | 40.15 | 100,061,120 | +0.23(+0.56%) |
Dec 15, 2009 | 40.38 | 40.46 | 39.72 | 39.92 | 94,289,808 | -0.30(-0.75%) |
Dec 14, 2009 | 40.23 | 40.34 | 39.99 | 40.22 | 158,437,552 | -1.81(-4.31%) |
Dec 11, 2009 | 42.07 | 42.22 | 41.74 | 42.03 | 29,679,174 | +0.25(+0.59%) |
Dec 10, 2009 | 42.32 | 42.46 | 41.68 | 41.79 | 40,585,132 | -0.23(-0.54%) |
Dec 09, 2009 | 42.13 | 42.45 | 41.61 | 42.01 | 29,851,290 | -0.09(-0.22%) |
Dec 08, 2009 | 42.40 | 42.42 | 41.79 | 42.10 | 32,041,206 | -0.47(-1.11%) |
Dec 07, 2009 | 42.68 | 43.13 | 42.47 | 42.58 | 30,902,366 | -0.28(-0.65%) |
Dec 04, 2009 | 43.69 | 43.85 | 42.66 | 42.85 | 41,064,752 | -0.43(-0.99%) |
Dec 03, 2009 | 43.62 | 43.73 | 43.23 | 43.28 | 30,931,862 | -0.46(-1.06%) |
Dec 02, 2009 | 43.85 | 44.04 | 43.49 | 43.74 | 25,620,100 | -0.14(-0.33%) |
Dec 01, 2009 | 43.86 | 44.00 | 43.45 | 43.89 | 30,105,490 | +0.56(+1.29%) |
Nov 30, 2009 | 42.99 | 43.49 | 42.91 | 43.33 | 37,141,224 | +0.12(+0.27%) |
Nov 27, 2009 | 43.08 | 43.51 | 42.91 | 43.21 | 20,973,778 | -0.92(-2.09%) |
Nov 25, 2009 | 43.86 | 44.18 | 43.67 | 44.14 | 22,991,068 | +0.87(+2.01%) |
Nov 24, 2009 | 43.69 | 43.86 | 43.17 | 43.26 | 29,664,328 | -0.43(-0.98%) |
Nov 23, 2009 | 43.54 | 43.84 | 43.47 | 43.69 | 32,828,108 | +0.76(+1.77%) |
Nov 20, 2009 | 42.93 | 43.18 | 42.73 | 42.93 | 33,387,476 | -0.16(-0.36%) |
Nov 19, 2009 | 43.15 | 43.23 | 42.74 | 43.08 | 29,894,806 | -0.36(-0.82%) |
Nov 18, 2009 | 43.43 | 43.52 | 43.12 | 43.44 | 28,840,654 | +0.14(+0.32%) |
Nov 17, 2009 | 43.13 | 43.38 | 42.99 | 43.30 | 39,718,184 | +0.35(+0.81%) |
Nov 16, 2009 | 42.51 | 43.10 | 42.32 | 42.96 | 36,950,280 | +1.13(+2.70%) |
Nov 13, 2009 | 41.65 | 42.22 | 41.40 | 41.83 | 25,056,420 | +0.33(+0.79%) |
Nov 12, 2009 | 41.95 | 42.16 | 41.39 | 41.50 | 28,739,992 | -0.58(-1.39%) |
Nov 11, 2009 | 42.16 | 42.38 | 41.86 | 42.08 | 24,946,092 | +0.17(+0.41%) |
Nov 10, 2009 | 41.82 | 42.27 | 41.82 | 41.91 | 27,196,152 | -0.14(-0.33%) |
Nov 09, 2009 | 42.11 | 42.23 | 41.82 | 42.05 | 29,124,324 | +0.16(+0.37%) |
Nov 06, 2009 | 41.45 | 41.95 | 41.27 | 41.89 | 31,507,904 | +0.03(+0.07%) |
Nov 05, 2009 | 41.53 | 41.99 | 41.31 | 41.86 | 28,130,430 | +0.71(+1.73%) |
Nov 04, 2009 | 41.60 | 41.86 | 41.00 | 41.15 | 39,491,084 | -0.25(-0.61%) |
Nov 03, 2009 | 41.16 | 41.73 | 41.07 | 41.41 | 35,569,480 | -0.24(-0.57%) |
Nov 02, 2009 | 41.58 | 42.05 | 41.07 | 41.64 | 35,388,940 | +0.28(+0.67%) |
Oct 30, 2009 | 42.35 | 42.61 | 41.01 | 41.37 | 55,748,664 | -1.32(-3.10%) |
Oct 29, 2009 | 41.88 | 42.71 | 41.61 | 42.69 | 52,101,448 | +0.07(+0.16%) |
Oct 28, 2009 | 43.01 | 43.26 | 42.62 | 42.62 | 45,647,084 | -0.62(-1.43%) |
Oct 27, 2009 | 42.31 | 43.29 | 42.31 | 43.23 | 52,572,672 | +0.97(+2.29%) |
Oct 26, 2009 | 42.60 | 43.24 | 42.21 | 42.27 | 47,002,112 | -0.20(-0.46%) |
Oct 23, 2009 | 42.51 | 42.57 | 42.19 | 42.46 | 35,817,204 | -0.50(-1.17%) |
Oct 22, 2009 | 42.14 | 43.08 | 42.14 | 42.96 | 45,088,224 | +0.65(+1.54%) |
Oct 21, 2009 | 41.93 | 42.88 | 41.85 | 42.31 | 40,022,620 | +0.17(+0.40%) |
Oct 20, 2009 | 41.81 | 42.20 | 41.78 | 42.14 | 34,738,396 | -0.35(-0.82%) |
Oct 19, 2009 | 42.22 | 42.69 | 42.13 | 42.49 | 35,353,632 | +0.29(+0.68%) |
Oct 16, 2009 | 41.98 | 42.33 | 41.73 | 42.20 | 40,815,496 | +0.10(+0.25%) |
Oct 15, 2009 | 41.27 | 42.13 | 41.27 | 42.10 | 41,746,496 | +0.63(+1.53%) |
Oct 14, 2009 | 40.89 | 41.49 | 40.83 | 41.46 | 43,810,512 | +0.91(+2.25%) |
Oct 13, 2009 | 40.55 | 40.63 | 40.12 | 40.55 | 33,500,568 | +0.08(+0.19%) |
Oct 12, 2009 | 40.41 | 40.69 | 40.08 | 40.48 | 28,126,968 | +0.50(+1.24%) |
Oct 09, 2009 | 39.80 | 39.98 | 39.61 | 39.98 | 23,465,366 | +0.13(+0.32%) |
Oct 08, 2009 | 39.81 | 40.00 | 39.65 | 39.85 | 33,318,844 | +0.22(+0.55%) |
Oct 07, 2009 | 39.52 | 39.78 | 39.22 | 39.63 | 26,513,388 | +0.01(+0.01%) |
Oct 06, 2009 | 39.25 | 39.88 | 39.12 | 39.63 | 36,675,088 | +0.62(+1.60%) |
Oct 05, 2009 | 38.55 | 39.12 | 38.16 | 39.00 | 37,863,428 | +0.58(+1.50%) |
Oct 02, 2009 | 38.65 | 38.74 | 38.38 | 38.43 | 35,482,280 | -0.40(-1.03%) |