Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.54 | 39.12 | 39.12 | 39.12 | 5,623,281 | -0.73(-1.83%) |
Dec 30, 2009 | 39.80 | 39.96 | 39.64 | 39.84 | 5,069,767 | -0.09(-0.22%) |
Dec 29, 2009 | 40.20 | 40.32 | 39.90 | 39.93 | 4,194,807 | -0.23(-0.56%) |
Dec 28, 2009 | 40.15 | 40.28 | 39.93 | 40.16 | 5,521,324 | +0.12(+0.31%) |
Dec 24, 2009 | 40.05 | 40.24 | 39.94 | 40.04 | 2,196,713 | +0.01(+0.02%) |
Dec 23, 2009 | 39.84 | 40.20 | 39.73 | 40.03 | 5,903,307 | +0.30(+0.74%) |
Dec 22, 2009 | 39.51 | 39.80 | 39.34 | 39.73 | 6,235,485 | +0.17(+0.43%) |
Dec 21, 2009 | 39.51 | 39.76 | 39.33 | 39.56 | 7,779,512 | +0.31(+0.79%) |
Dec 18, 2009 | 39.86 | 39.88 | 38.93 | 39.25 | 10,543,265 | -0.23(-0.59%) |
Dec 17, 2009 | 39.76 | 39.80 | 39.13 | 39.49 | 8,304,939 | -0.87(-2.16%) |
Dec 16, 2009 | 40.11 | 40.39 | 39.81 | 40.36 | 9,838,189 | +0.41(+1.03%) |
Dec 15, 2009 | 39.96 | 40.11 | 39.67 | 39.95 | 7,211,843 | -0.07(-0.17%) |
Dec 14, 2009 | 39.95 | 40.12 | 39.80 | 40.02 | 6,680,302 | +0.54(+1.37%) |
Dec 11, 2009 | 39.29 | 39.57 | 38.88 | 39.47 | 7,823,731 | +0.39(+1.00%) |
Dec 10, 2009 | 39.06 | 39.31 | 38.79 | 39.08 | 9,184,151 | +0.52(+1.35%) |
Dec 09, 2009 | 38.68 | 38.84 | 38.03 | 38.56 | 12,459,917 | -0.14(-0.35%) |
Dec 08, 2009 | 39.22 | 39.25 | 38.61 | 38.70 | 9,440,824 | -0.81(-2.05%) |
Dec 07, 2009 | 40.10 | 40.10 | 39.34 | 39.51 | 9,957,266 | -0.51(-1.27%) |
Dec 04, 2009 | 40.59 | 40.92 | 39.30 | 40.02 | 15,221,926 | +0.07(+0.17%) |
Dec 03, 2009 | 40.58 | 41.18 | 39.81 | 39.95 | 11,063,654 | -0.51(-1.26%) |
Dec 02, 2009 | 41.08 | 41.24 | 40.19 | 40.46 | 11,478,633 | -0.51(-1.24%) |
Dec 01, 2009 | 40.66 | 41.35 | 40.54 | 40.96 | 14,312,367 | +0.89(+2.21%) |
Nov 30, 2009 | 39.69 | 40.16 | 39.34 | 40.08 | 14,137,482 | +0.65(+1.64%) |
Nov 27, 2009 | 39.15 | 40.04 | 38.95 | 39.43 | 7,560,759 | -1.09(-2.69%) |
Nov 25, 2009 | 39.82 | 40.73 | 39.43 | 40.52 | 9,098,943 | +0.71(+1.79%) |
Nov 24, 2009 | 39.89 | 40.06 | 39.29 | 39.81 | 9,658,819 | -0.10(-0.24%) |
Nov 23, 2009 | 40.47 | 41.07 | 39.78 | 39.91 | 13,805,786 | +0.13(+0.33%) |
Nov 20, 2009 | 39.88 | 39.97 | 39.15 | 39.78 | 12,672,928 | -0.45(-1.13%) |
Nov 19, 2009 | 40.30 | 40.32 | 39.54 | 40.23 | 11,998,422 | -0.55(-1.35%) |
Nov 18, 2009 | 41.16 | 41.28 | 40.50 | 40.78 | 9,653,581 | -0.32(-0.78%) |
Nov 17, 2009 | 41.22 | 41.30 | 40.53 | 41.10 | 10,334,405 | -0.36(-0.86%) |
Nov 16, 2009 | 40.84 | 41.80 | 40.67 | 41.46 | 12,141,406 | +1.11(+2.76%) |
Nov 13, 2009 | 40.56 | 40.67 | 39.95 | 40.35 | 9,389,518 | +0.14(+0.36%) |
Nov 12, 2009 | 41.07 | 41.27 | 39.93 | 40.20 | 11,034,433 | -1.02(-2.48%) |
Nov 11, 2009 | 41.70 | 41.75 | 40.82 | 41.22 | 10,921,174 | +0.07(+0.17%) |
Nov 10, 2009 | 41.07 | 41.41 | 40.54 | 41.16 | 12,926,994 | -0.03(-0.07%) |
Nov 09, 2009 | 40.07 | 41.24 | 39.97 | 41.18 | 17,848,860 | +1.65(+4.17%) |
Nov 06, 2009 | 39.38 | 39.95 | 38.81 | 39.54 | 8,976,912 | +0.32(+0.80%) |
Nov 05, 2009 | 38.95 | 39.87 | 38.84 | 39.22 | 9,971,253 | +0.63(+1.64%) |
Nov 04, 2009 | 39.08 | 39.69 | 38.51 | 38.59 | 12,593,130 | -0.16(-0.43%) |
Nov 03, 2009 | 37.74 | 38.94 | 37.50 | 38.75 | 11,278,565 | +0.67(+1.75%) |
Nov 02, 2009 | 38.23 | 38.93 | 37.24 | 38.09 | 14,521,208 | +0.30(+0.78%) |
Oct 30, 2009 | 39.19 | 39.74 | 37.50 | 37.79 | 17,555,124 | -1.50(-3.83%) |
Oct 29, 2009 | 37.96 | 39.36 | 37.76 | 39.30 | 14,384,337 | +1.94(+5.18%) |
Oct 28, 2009 | 38.59 | 39.16 | 37.35 | 37.36 | 17,611,064 | -1.55(-3.99%) |
Oct 27, 2009 | 39.05 | 39.54 | 38.70 | 38.91 | 15,952,142 | -0.26(-0.67%) |
Oct 26, 2009 | 39.80 | 40.55 | 39.01 | 39.17 | 14,266,673 | -0.36(-0.92%) |
Oct 23, 2009 | 39.89 | 40.07 | 39.42 | 39.54 | 12,785,903 | -0.78(-1.94%) |
Oct 22, 2009 | 39.67 | 40.43 | 38.64 | 40.32 | 16,579,920 | +0.23(+0.58%) |
Oct 21, 2009 | 40.53 | 41.27 | 39.97 | 40.08 | 24,840,498 | -0.83(-2.03%) |
Oct 20, 2009 | 40.43 | 41.89 | 40.39 | 40.91 | 49,385,060 | +1.21(+3.04%) |
Oct 19, 2009 | 37.68 | 39.95 | 37.65 | 39.71 | 27,357,296 | +2.25(+6.01%) |
Oct 16, 2009 | 37.14 | 37.58 | 36.80 | 37.46 | 12,878,667 | -0.14(-0.37%) |
Oct 15, 2009 | 37.06 | 37.61 | 36.73 | 37.59 | 10,733,671 | +0.18(+0.48%) |
Oct 14, 2009 | 36.73 | 37.41 | 36.45 | 37.41 | 13,390,970 | +1.21(+3.36%) |
Oct 13, 2009 | 36.31 | 36.51 | 35.75 | 36.20 | 9,487,224 | -0.21(-0.58%) |
Oct 12, 2009 | 36.76 | 37.06 | 36.25 | 36.41 | 9,741,074 | -0.41(-1.10%) |
Oct 09, 2009 | 36.04 | 36.86 | 35.90 | 36.82 | 11,728,796 | +0.38(+1.04%) |
Oct 08, 2009 | 36.06 | 36.56 | 35.53 | 36.44 | 16,315,280 | +0.82(+2.29%) |
Oct 07, 2009 | 35.18 | 35.75 | 35.18 | 35.62 | 10,835,426 | +0.14(+0.39%) |
Oct 06, 2009 | 35.28 | 35.96 | 34.79 | 35.49 | 14,243,175 | +0.65(+1.87%) |
Oct 05, 2009 | 33.77 | 34.87 | 33.67 | 34.83 | 12,630,624 | +1.32(+3.93%) |
Oct 02, 2009 | 33.41 | 33.94 | 32.60 | 33.52 | 15,561,983 | -0.43(-1.25%) |