Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.78 | 43.37 | 43.37 | 43.37 | 7,538,541 | -0.37(-0.85%) |
Dec 30, 2009 | 43.43 | 43.75 | 43.38 | 43.74 | 7,635,223 | +0.25(+0.57%) |
Dec 29, 2009 | 43.83 | 43.91 | 43.48 | 43.49 | 8,539,603 | -0.32(-0.72%) |
Dec 28, 2009 | 43.81 | 43.88 | 43.55 | 43.81 | 7,442,987 | +0.19(+0.44%) |
Dec 24, 2009 | 43.39 | 43.66 | 43.39 | 43.62 | 4,554,160 | +0.22(+0.51%) |
Dec 23, 2009 | 43.87 | 43.90 | 43.39 | 43.40 | 13,034,478 | -0.25(-0.58%) |
Dec 22, 2009 | 43.84 | 43.96 | 43.54 | 43.65 | 12,018,553 | -0.04(-0.10%) |
Dec 21, 2009 | 43.71 | 43.94 | 43.53 | 43.70 | 11,969,240 | +0.38(+0.87%) |
Dec 18, 2009 | 43.61 | 43.75 | 43.13 | 43.32 | 29,478,516 | +0.07(+0.16%) |
Dec 17, 2009 | 43.65 | 43.69 | 43.21 | 43.25 | 15,972,174 | -0.88(-2.00%) |
Dec 16, 2009 | 43.88 | 44.33 | 43.69 | 44.14 | 21,627,870 | +0.55(+1.27%) |
Dec 15, 2009 | 43.39 | 43.92 | 43.38 | 43.58 | 18,289,276 | +0.06(+0.14%) |
Dec 14, 2009 | 43.83 | 43.85 | 43.41 | 43.52 | 15,135,058 | -0.28(-0.64%) |
Dec 11, 2009 | 43.75 | 44.03 | 43.54 | 43.80 | 11,906,059 | +0.19(+0.44%) |
Dec 10, 2009 | 43.75 | 44.13 | 43.54 | 43.61 | 19,285,770 | +0.20(+0.47%) |
Dec 09, 2009 | 43.32 | 43.55 | 42.92 | 43.41 | 12,718,326 | +0.17(+0.39%) |
Dec 08, 2009 | 43.88 | 43.93 | 43.07 | 43.24 | 16,086,211 | -0.79(-1.80%) |
Dec 07, 2009 | 43.89 | 44.46 | 43.77 | 44.03 | 13,347,333 | +0.06(+0.13%) |
Dec 04, 2009 | 44.36 | 44.64 | 43.67 | 43.98 | 17,700,870 | +0.06(+0.14%) |
Dec 03, 2009 | 44.28 | 44.40 | 43.79 | 43.92 | 13,534,346 | -0.43(-0.98%) |
Dec 02, 2009 | 44.50 | 44.51 | 44.01 | 44.35 | 11,212,381 | -0.19(-0.42%) |
Dec 01, 2009 | 44.56 | 44.74 | 44.41 | 44.54 | 12,798,173 | +0.57(+1.31%) |
Nov 30, 2009 | 43.85 | 44.32 | 43.68 | 43.96 | 16,508,796 | -0.07(-0.17%) |
Nov 27, 2009 | 43.73 | 44.35 | 43.52 | 44.03 | 10,029,276 | -0.83(-1.85%) |
Nov 25, 2009 | 44.56 | 44.96 | 44.30 | 44.86 | 13,397,102 | +0.34(+0.77%) |
Nov 24, 2009 | 44.35 | 44.63 | 43.90 | 44.52 | 15,109,994 | +0.16(+0.37%) |
Nov 23, 2009 | 44.11 | 44.64 | 44.02 | 44.36 | 15,952,035 | +1.11(+2.57%) |
Nov 20, 2009 | 43.29 | 43.51 | 43.04 | 43.25 | 18,873,070 | -0.32(-0.74%) |
Nov 19, 2009 | 44.23 | 44.32 | 43.34 | 43.57 | 15,734,318 | -0.89(-2.00%) |
Nov 18, 2009 | 44.40 | 44.50 | 44.00 | 44.46 | 12,975,211 | +0.06(+0.14%) |
Nov 17, 2009 | 44.19 | 44.53 | 44.06 | 44.40 | 11,968,283 | +0.11(+0.25%) |
Nov 16, 2009 | 44.00 | 44.42 | 43.93 | 44.28 | 15,892,585 | +0.38(+0.86%) |
Nov 13, 2009 | 43.69 | 44.23 | 43.52 | 43.91 | 14,027,582 | +0.29(+0.67%) |
Nov 12, 2009 | 44.12 | 44.28 | 43.41 | 43.61 | 15,263,057 | -0.61(-1.39%) |
Nov 11, 2009 | 44.43 | 44.58 | 43.94 | 44.23 | 14,046,546 | +0.10(+0.22%) |
Nov 10, 2009 | 43.61 | 44.19 | 43.57 | 44.13 | 18,884,842 | +0.38(+0.88%) |
Nov 09, 2009 | 44.10 | 44.15 | 43.66 | 43.75 | 24,407,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.13 | 43.70 | 42.91 | 43.67 | 13,752,348 | +0.14(+0.31%) |
Nov 05, 2009 | 43.16 | 43.80 | 43.12 | 43.54 | 16,591,261 | +0.57(+1.32%) |
Nov 04, 2009 | 43.43 | 43.66 | 42.81 | 42.97 | 18,986,866 | -0.24(-0.55%) |
Nov 03, 2009 | 42.71 | 43.56 | 42.56 | 43.21 | 15,439,864 | +0.03(+0.08%) |
Nov 02, 2009 | 43.30 | 43.71 | 42.66 | 43.17 | 19,894,334 | +0.06(+0.13%) |
Oct 30, 2009 | 44.08 | 44.22 | 42.57 | 43.12 | 34,323,988 | -0.79(-1.81%) |
Oct 29, 2009 | 42.90 | 44.06 | 42.63 | 43.91 | 26,395,826 | +1.16(+2.71%) |
Oct 28, 2009 | 43.03 | 43.40 | 42.60 | 42.75 | 21,289,108 | -0.39(-0.91%) |
Oct 27, 2009 | 42.71 | 43.52 | 42.52 | 43.14 | 16,995,258 | +0.64(+1.51%) |
Oct 26, 2009 | 43.35 | 44.19 | 42.44 | 42.50 | 19,781,056 | -0.69(-1.60%) |
Oct 23, 2009 | 43.23 | 43.30 | 42.92 | 43.20 | 14,787,274 | -0.34(-0.79%) |
Oct 22, 2009 | 43.16 | 43.79 | 42.81 | 43.54 | 22,494,148 | +0.18(+0.42%) |
Oct 21, 2009 | 43.15 | 44.14 | 42.65 | 43.36 | 15,392,042 | -0.03(-0.08%) |
Oct 20, 2009 | 43.03 | 43.71 | 42.99 | 43.39 | 14,487,469 | -0.35(-0.81%) |
Oct 19, 2009 | 43.34 | 43.97 | 43.12 | 43.75 | 14,596,990 | +0.48(+1.11%) |
Oct 16, 2009 | 43.02 | 43.37 | 42.80 | 43.27 | 17,525,276 | +0.32(+0.74%) |
Oct 15, 2009 | 42.36 | 43.30 | 42.26 | 42.95 | 18,260,746 | +0.44(+1.05%) |
Oct 14, 2009 | 42.18 | 42.67 | 42.00 | 42.51 | 16,481,192 | +0.78(+1.88%) |
Oct 13, 2009 | 41.53 | 41.92 | 41.25 | 41.73 | 16,053,634 | +0.23(+0.54%) |
Oct 12, 2009 | 41.61 | 41.74 | 41.20 | 41.50 | 12,053,802 | +0.51(+1.25%) |
Oct 09, 2009 | 40.53 | 41.09 | 40.25 | 40.99 | 15,650,857 | +0.74(+1.83%) |
Oct 08, 2009 | 39.93 | 40.46 | 39.83 | 40.25 | 17,968,784 | +0.53(+1.33%) |
Oct 07, 2009 | 39.61 | 39.82 | 39.15 | 39.72 | 12,308,533 | -0.03(-0.07%) |
Oct 06, 2009 | 39.51 | 39.91 | 39.17 | 39.75 | 15,020,517 | +0.66(+1.69%) |
Oct 05, 2009 | 38.46 | 39.32 | 38.23 | 39.09 | 17,357,594 | +0.70(+1.83%) |
Oct 02, 2009 | 38.43 | 38.75 | 38.32 | 38.38 | 15,913,121 | -0.33(-0.84%) |