Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.05 | 39.68 | 39.68 | 39.68 | 32,400,792 | -0.34(-0.84%) |
Dec 30, 2009 | 39.98 | 40.12 | 39.79 | 40.01 | 34,133,716 | -0.04(-0.10%) |
Dec 29, 2009 | 40.31 | 40.38 | 40.03 | 40.05 | 34,348,608 | -0.14(-0.35%) |
Dec 28, 2009 | 40.19 | 40.22 | 40.00 | 40.19 | 33,848,544 | +0.24(+0.61%) |
Dec 24, 2009 | 39.77 | 40.00 | 39.66 | 39.95 | 14,005,671 | +0.23(+0.59%) |
Dec 23, 2009 | 40.00 | 40.02 | 39.68 | 39.72 | 32,583,918 | -0.18(-0.45%) |
Dec 22, 2009 | 39.93 | 40.27 | 39.86 | 39.90 | 48,022,532 | +0.04(+0.09%) |
Dec 21, 2009 | 39.84 | 40.00 | 39.69 | 39.86 | 59,241,604 | +0.17(+0.44%) |
Dec 18, 2009 | 39.89 | 40.03 | 39.36 | 39.69 | 108,258,384 | -0.01(-0.01%) |
Dec 17, 2009 | 39.78 | 40.07 | 39.64 | 39.69 | 80,114,416 | -0.78(-1.93%) |
Dec 16, 2009 | 40.48 | 40.50 | 39.81 | 40.47 | 99,254,920 | +0.23(+0.56%) |
Dec 15, 2009 | 40.71 | 40.79 | 40.04 | 40.25 | 93,530,112 | -0.30(-0.75%) |
Dec 14, 2009 | 40.56 | 40.67 | 40.31 | 40.55 | 157,161,008 | -1.83(-4.31%) |
Dec 11, 2009 | 42.41 | 42.56 | 42.08 | 42.38 | 29,440,048 | +0.25(+0.59%) |
Dec 10, 2009 | 42.66 | 42.80 | 42.02 | 42.13 | 40,258,136 | -0.23(-0.54%) |
Dec 09, 2009 | 42.47 | 42.79 | 41.95 | 42.35 | 29,610,776 | -0.09(-0.22%) |
Dec 08, 2009 | 42.75 | 42.77 | 42.13 | 42.45 | 31,783,048 | -0.48(-1.11%) |
Dec 07, 2009 | 43.03 | 43.48 | 42.82 | 42.92 | 30,653,384 | -0.28(-0.65%) |
Dec 04, 2009 | 44.04 | 44.20 | 43.00 | 43.20 | 40,733,892 | -0.43(-0.99%) |
Dec 03, 2009 | 43.98 | 44.08 | 43.59 | 43.63 | 30,682,642 | -0.47(-1.06%) |
Dec 02, 2009 | 44.20 | 44.39 | 43.84 | 44.10 | 25,413,678 | -0.15(-0.33%) |
Dec 01, 2009 | 44.22 | 44.36 | 43.81 | 44.24 | 29,862,928 | +0.56(+1.29%) |
Nov 30, 2009 | 43.34 | 43.84 | 43.26 | 43.68 | 36,841,972 | +0.12(+0.27%) |
Nov 27, 2009 | 43.43 | 43.86 | 43.26 | 43.56 | 20,804,792 | -0.93(-2.09%) |
Nov 25, 2009 | 44.22 | 44.53 | 44.02 | 44.49 | 22,805,828 | +0.88(+2.01%) |
Nov 24, 2009 | 44.05 | 44.21 | 43.52 | 43.62 | 29,425,322 | -0.43(-0.98%) |
Nov 23, 2009 | 43.89 | 44.20 | 43.82 | 44.05 | 32,563,612 | +0.77(+1.77%) |
Nov 20, 2009 | 43.28 | 43.53 | 43.07 | 43.28 | 33,118,472 | -0.16(-0.36%) |
Nov 19, 2009 | 43.50 | 43.58 | 43.09 | 43.43 | 29,653,942 | -0.36(-0.82%) |
Nov 18, 2009 | 43.78 | 43.87 | 43.47 | 43.80 | 28,608,284 | +0.14(+0.32%) |
Nov 17, 2009 | 43.48 | 43.73 | 43.34 | 43.66 | 39,398,172 | +0.35(+0.81%) |
Nov 16, 2009 | 42.85 | 43.45 | 42.67 | 43.31 | 36,652,572 | +1.14(+2.70%) |
Nov 13, 2009 | 41.99 | 42.57 | 41.74 | 42.17 | 24,854,540 | +0.33(+0.79%) |
Nov 12, 2009 | 42.29 | 42.50 | 41.72 | 41.83 | 28,508,432 | -0.59(-1.39%) |
Nov 11, 2009 | 42.50 | 42.73 | 42.20 | 42.42 | 24,745,100 | +0.17(+0.41%) |
Nov 10, 2009 | 42.16 | 42.61 | 42.15 | 42.25 | 26,977,032 | -0.14(-0.33%) |
Nov 09, 2009 | 42.45 | 42.57 | 42.15 | 42.39 | 28,889,668 | +0.16(+0.37%) |
Nov 06, 2009 | 41.79 | 42.29 | 41.60 | 42.23 | 31,254,044 | +0.03(+0.07%) |
Nov 05, 2009 | 41.86 | 42.33 | 41.65 | 42.20 | 27,903,782 | +0.72(+1.73%) |
Nov 04, 2009 | 41.93 | 42.20 | 41.33 | 41.49 | 39,172,904 | -0.26(-0.61%) |
Nov 03, 2009 | 41.50 | 42.07 | 41.40 | 41.74 | 35,282,896 | -0.24(-0.57%) |
Nov 02, 2009 | 41.92 | 42.39 | 41.40 | 41.98 | 35,103,808 | +0.28(+0.67%) |
Oct 30, 2009 | 42.69 | 42.95 | 41.34 | 41.70 | 55,299,496 | -1.33(-3.10%) |
Oct 29, 2009 | 42.22 | 43.06 | 41.95 | 43.03 | 51,681,664 | +0.07(+0.16%) |
Oct 28, 2009 | 43.36 | 43.62 | 42.96 | 42.96 | 45,279,304 | -0.62(-1.43%) |
Oct 27, 2009 | 42.65 | 43.64 | 42.65 | 43.59 | 52,149,092 | +0.98(+2.29%) |
Oct 26, 2009 | 42.95 | 43.59 | 42.55 | 42.61 | 46,623,412 | -0.20(-0.46%) |
Oct 23, 2009 | 42.85 | 42.92 | 42.53 | 42.81 | 35,528,624 | -0.51(-1.17%) |
Oct 22, 2009 | 42.49 | 43.43 | 42.48 | 43.31 | 44,724,948 | +0.66(+1.54%) |
Oct 21, 2009 | 42.27 | 43.23 | 42.19 | 42.66 | 39,700,156 | +0.17(+0.40%) |
Oct 20, 2009 | 42.15 | 42.54 | 42.12 | 42.49 | 34,458,508 | -0.35(-0.81%) |
Oct 19, 2009 | 42.56 | 43.04 | 42.47 | 42.84 | 35,068,784 | +0.29(+0.68%) |
Oct 16, 2009 | 42.32 | 42.68 | 42.07 | 42.54 | 40,486,644 | +0.10(+0.25%) |
Oct 15, 2009 | 41.61 | 42.47 | 41.61 | 42.44 | 41,410,144 | +0.64(+1.53%) |
Oct 14, 2009 | 41.22 | 41.82 | 41.17 | 41.80 | 43,457,528 | +0.92(+2.25%) |
Oct 13, 2009 | 40.87 | 40.96 | 40.45 | 40.88 | 33,230,652 | +0.08(+0.19%) |
Oct 12, 2009 | 40.74 | 41.02 | 40.40 | 40.80 | 27,900,348 | +0.50(+1.24%) |
Oct 09, 2009 | 40.12 | 40.30 | 39.93 | 40.30 | 23,276,304 | +0.13(+0.32%) |
Oct 08, 2009 | 40.13 | 40.32 | 39.97 | 40.18 | 33,050,392 | +0.22(+0.55%) |
Oct 07, 2009 | 39.84 | 40.11 | 39.54 | 39.96 | 26,299,770 | +0.01(+0.01%) |
Oct 06, 2009 | 39.57 | 40.21 | 39.44 | 39.95 | 36,379,596 | +0.63(+1.60%) |
Oct 05, 2009 | 38.86 | 39.44 | 38.47 | 39.32 | 37,558,360 | +0.58(+1.50%) |
Oct 02, 2009 | 38.97 | 39.06 | 38.69 | 38.74 | 35,196,396 | -0.40(-1.03%) |