Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.95 | 42.48 | 42.48 | 42.48 | 10,557,337 | -0.33(-0.77%) |
Dec 30, 2009 | 42.72 | 42.89 | 42.56 | 42.81 | 8,494,651 | -0.02(-0.05%) |
Dec 29, 2009 | 42.93 | 43.13 | 42.81 | 42.83 | 10,101,793 | +0.00(+0.00%) |
Dec 28, 2009 | 42.80 | 42.86 | 42.71 | 42.83 | 8,633,337 | +0.16(+0.37%) |
Dec 24, 2009 | 42.66 | 42.76 | 42.55 | 42.67 | 3,690,568 | +0.09(+0.20%) |
Dec 23, 2009 | 42.56 | 42.76 | 42.56 | 42.58 | 9,644,638 | +0.03(+0.06%) |
Dec 22, 2009 | 42.41 | 42.74 | 42.41 | 42.56 | 10,803,357 | -0.03(-0.06%) |
Dec 21, 2009 | 42.63 | 42.87 | 42.36 | 42.58 | 16,869,954 | +0.13(+0.31%) |
Dec 18, 2009 | 42.70 | 42.70 | 42.15 | 42.45 | 33,629,408 | -0.07(-0.16%) |
Dec 17, 2009 | 42.50 | 42.72 | 42.34 | 42.52 | 15,298,284 | -0.32(-0.74%) |
Dec 16, 2009 | 42.83 | 42.92 | 42.70 | 42.83 | 20,244,658 | +0.14(+0.32%) |
Dec 15, 2009 | 42.69 | 42.73 | 42.50 | 42.69 | 16,262,834 | -0.15(-0.34%) |
Dec 14, 2009 | 42.95 | 42.96 | 42.77 | 42.84 | 12,392,413 | +0.07(+0.17%) |
Dec 11, 2009 | 42.69 | 42.97 | 42.68 | 42.77 | 10,909,514 | +0.05(+0.12%) |
Dec 10, 2009 | 42.64 | 42.87 | 42.46 | 42.71 | 13,407,484 | +0.26(+0.61%) |
Dec 09, 2009 | 42.47 | 42.47 | 42.23 | 42.46 | 13,513,129 | +0.09(+0.20%) |
Dec 08, 2009 | 42.54 | 42.63 | 42.16 | 42.37 | 16,791,806 | -0.08(-0.19%) |
Dec 07, 2009 | 42.52 | 42.71 | 42.33 | 42.45 | 13,808,705 | +0.01(+0.02%) |
Dec 04, 2009 | 42.69 | 43.05 | 42.31 | 42.44 | 22,733,698 | +0.13(+0.31%) |
Dec 03, 2009 | 42.24 | 42.69 | 42.12 | 42.31 | 18,984,828 | +0.18(+0.44%) |
Dec 02, 2009 | 41.88 | 42.36 | 41.84 | 42.13 | 16,522,345 | +0.24(+0.58%) |
Dec 01, 2009 | 41.51 | 41.98 | 41.51 | 41.88 | 18,654,546 | +0.44(+1.07%) |
Nov 30, 2009 | 41.40 | 41.53 | 41.04 | 41.44 | 16,399,898 | -0.03(-0.08%) |
Nov 27, 2009 | 41.23 | 41.61 | 40.89 | 41.47 | 9,221,125 | -0.27(-0.65%) |
Nov 25, 2009 | 41.80 | 41.84 | 41.50 | 41.74 | 10,897,567 | +0.08(+0.19%) |
Nov 24, 2009 | 41.50 | 41.81 | 41.32 | 41.67 | 14,680,043 | +0.32(+0.78%) |
Nov 23, 2009 | 41.21 | 41.61 | 41.16 | 41.34 | 21,028,856 | +0.25(+0.61%) |
Nov 20, 2009 | 40.77 | 41.30 | 40.70 | 41.09 | 24,716,832 | -0.08(-0.19%) |
Nov 19, 2009 | 41.05 | 41.21 | 40.65 | 41.17 | 20,164,726 | +0.07(+0.18%) |
Nov 18, 2009 | 40.93 | 41.21 | 40.85 | 41.10 | 17,471,496 | +0.10(+0.24%) |
Nov 17, 2009 | 40.86 | 41.18 | 40.75 | 41.00 | 17,326,246 | -0.01(-0.03%) |
Nov 16, 2009 | 40.52 | 41.12 | 40.50 | 41.01 | 20,876,320 | +0.50(+1.24%) |
Nov 13, 2009 | 40.39 | 40.61 | 40.25 | 40.51 | 15,089,478 | +0.18(+0.46%) |
Nov 12, 2009 | 39.99 | 40.51 | 39.98 | 40.33 | 20,608,878 | +0.18(+0.46%) |
Nov 11, 2009 | 40.16 | 40.27 | 40.00 | 40.14 | 16,952,018 | -0.24(-0.59%) |
Nov 10, 2009 | 40.06 | 40.49 | 39.96 | 40.38 | 17,771,758 | +0.32(+0.79%) |
Nov 09, 2009 | 39.85 | 40.06 | 39.76 | 40.06 | 17,853,258 | +0.30(+0.75%) |
Nov 06, 2009 | 39.53 | 39.79 | 39.28 | 39.77 | 12,917,314 | +0.30(+0.75%) |
Nov 05, 2009 | 39.44 | 39.70 | 39.36 | 39.47 | 13,933,148 | +0.22(+0.55%) |
Nov 04, 2009 | 38.99 | 39.61 | 38.89 | 39.25 | 21,120,846 | +0.39(+1.00%) |
Nov 03, 2009 | 39.59 | 39.59 | 38.78 | 38.86 | 26,021,562 | -0.37(-0.94%) |
Nov 02, 2009 | 39.01 | 39.48 | 38.85 | 39.23 | 18,647,306 | +0.29(+0.75%) |
Oct 30, 2009 | 39.38 | 39.49 | 38.76 | 38.94 | 31,794,098 | -0.53(-1.35%) |
Oct 29, 2009 | 39.45 | 39.58 | 39.25 | 39.48 | 21,220,728 | +0.19(+0.49%) |
Oct 28, 2009 | 39.58 | 39.63 | 39.24 | 39.28 | 20,981,832 | -0.30(-0.75%) |
Oct 27, 2009 | 39.77 | 39.83 | 39.53 | 39.58 | 15,572,255 | -0.05(-0.12%) |
Oct 26, 2009 | 40.02 | 40.18 | 39.54 | 39.63 | 17,906,906 | -0.30(-0.74%) |
Oct 23, 2009 | 39.75 | 39.94 | 39.65 | 39.92 | 16,291,507 | -0.26(-0.66%) |
Oct 22, 2009 | 39.67 | 40.39 | 39.59 | 40.19 | 15,058,027 | +0.42(+1.04%) |
Oct 21, 2009 | 39.96 | 40.28 | 39.75 | 39.77 | 18,999,748 | -0.18(-0.46%) |
Oct 20, 2009 | 39.95 | 40.03 | 39.90 | 39.96 | 23,845,498 | -0.38(-0.93%) |
Oct 19, 2009 | 39.97 | 40.54 | 39.85 | 40.33 | 17,351,988 | +0.46(+1.16%) |
Oct 16, 2009 | 39.94 | 40.04 | 39.73 | 39.87 | 21,096,596 | -0.32(-0.79%) |
Oct 15, 2009 | 39.85 | 40.19 | 39.76 | 40.19 | 21,297,570 | +0.26(+0.64%) |
Oct 14, 2009 | 40.37 | 40.39 | 39.73 | 39.93 | 28,736,606 | -0.30(-0.75%) |
Oct 13, 2009 | 40.18 | 40.49 | 39.98 | 40.23 | 35,637,620 | -1.00(-2.43%) |
Oct 12, 2009 | 41.12 | 41.38 | 40.80 | 41.24 | 19,253,412 | +0.52(+1.28%) |
Oct 09, 2009 | 40.10 | 40.72 | 40.10 | 40.72 | 14,023,339 | +0.53(+1.31%) |
Oct 08, 2009 | 40.27 | 40.41 | 40.15 | 40.19 | 13,982,017 | +0.15(+0.38%) |
Oct 07, 2009 | 39.68 | 40.08 | 39.54 | 40.04 | 11,025,347 | +0.28(+0.70%) |
Oct 06, 2009 | 39.62 | 39.92 | 39.13 | 39.76 | 17,841,454 | +0.31(+0.79%) |
Oct 05, 2009 | 39.44 | 39.52 | 39.20 | 39.45 | 10,786,994 | +0.06(+0.15%) |
Oct 02, 2009 | 39.45 | 39.70 | 39.19 | 39.39 | 13,837,322 | -0.05(-0.13%) |