Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 40.06 | 39.69 | 39.69 | 39.69 | 32,392,214 | -0.34(-0.84%) |
Dec 30, 2009 | 39.99 | 40.13 | 39.80 | 40.02 | 34,124,680 | -0.04(-0.10%) |
Dec 29, 2009 | 40.32 | 40.39 | 40.04 | 40.06 | 34,339,516 | -0.14(-0.35%) |
Dec 28, 2009 | 40.20 | 40.23 | 40.01 | 40.20 | 33,839,584 | +0.24(+0.61%) |
Dec 24, 2009 | 39.78 | 40.01 | 39.67 | 39.96 | 14,001,963 | +0.23(+0.59%) |
Dec 23, 2009 | 40.01 | 40.03 | 39.69 | 39.73 | 32,575,292 | -0.18(-0.45%) |
Dec 22, 2009 | 39.94 | 40.28 | 39.87 | 39.91 | 48,009,816 | +0.04(+0.09%) |
Dec 21, 2009 | 39.85 | 40.01 | 39.70 | 39.87 | 59,225,920 | +0.17(+0.44%) |
Dec 18, 2009 | 39.90 | 40.04 | 39.37 | 39.70 | 108,229,720 | -0.01(-0.01%) |
Dec 17, 2009 | 39.79 | 40.08 | 39.65 | 39.70 | 80,093,208 | -0.78(-1.93%) |
Dec 16, 2009 | 40.50 | 40.51 | 39.82 | 40.48 | 99,228,648 | +0.23(+0.56%) |
Dec 15, 2009 | 40.72 | 40.80 | 40.05 | 40.26 | 93,505,352 | -0.30(-0.75%) |
Dec 14, 2009 | 40.57 | 40.68 | 40.32 | 40.56 | 157,119,408 | -1.83(-4.31%) |
Dec 11, 2009 | 42.42 | 42.57 | 42.09 | 42.39 | 29,432,254 | +0.25(+0.59%) |
Dec 10, 2009 | 42.67 | 42.81 | 42.03 | 42.14 | 40,247,480 | -0.23(-0.54%) |
Dec 09, 2009 | 42.49 | 42.81 | 41.96 | 42.36 | 29,602,936 | -0.09(-0.22%) |
Dec 08, 2009 | 42.76 | 42.78 | 42.14 | 42.46 | 31,774,634 | -0.48(-1.11%) |
Dec 07, 2009 | 43.04 | 43.49 | 42.83 | 42.93 | 30,645,268 | -0.28(-0.65%) |
Dec 04, 2009 | 44.05 | 44.21 | 43.02 | 43.21 | 40,723,108 | -0.43(-0.99%) |
Dec 03, 2009 | 43.99 | 44.09 | 43.60 | 43.64 | 30,674,520 | -0.47(-1.06%) |
Dec 02, 2009 | 44.21 | 44.41 | 43.85 | 44.11 | 25,406,950 | -0.15(-0.33%) |
Dec 01, 2009 | 44.23 | 44.37 | 43.82 | 44.26 | 29,855,022 | +0.56(+1.29%) |
Nov 30, 2009 | 43.35 | 43.85 | 43.27 | 43.69 | 36,832,220 | +0.12(+0.27%) |
Nov 27, 2009 | 43.45 | 43.87 | 43.27 | 43.57 | 20,799,284 | -0.93(-2.09%) |
Nov 25, 2009 | 44.23 | 44.55 | 44.03 | 44.51 | 22,799,790 | +0.88(+2.01%) |
Nov 24, 2009 | 44.06 | 44.23 | 43.53 | 43.63 | 29,417,532 | -0.43(-0.98%) |
Nov 23, 2009 | 43.91 | 44.21 | 43.84 | 44.06 | 32,554,990 | +0.77(+1.77%) |
Nov 20, 2009 | 43.29 | 43.54 | 43.09 | 43.29 | 33,109,704 | -0.16(-0.36%) |
Nov 19, 2009 | 43.52 | 43.59 | 43.10 | 43.45 | 29,646,092 | -0.36(-0.82%) |
Nov 18, 2009 | 43.80 | 43.88 | 43.48 | 43.81 | 28,600,710 | +0.14(+0.32%) |
Nov 17, 2009 | 43.49 | 43.74 | 43.35 | 43.67 | 39,387,740 | +0.35(+0.81%) |
Nov 16, 2009 | 42.86 | 43.46 | 42.68 | 43.32 | 36,642,868 | +1.14(+2.70%) |
Nov 13, 2009 | 42.00 | 42.58 | 41.75 | 42.18 | 24,847,960 | +0.33(+0.79%) |
Nov 12, 2009 | 42.30 | 42.52 | 41.74 | 41.85 | 28,500,886 | -0.59(-1.39%) |
Nov 11, 2009 | 42.51 | 42.74 | 42.21 | 42.43 | 24,738,550 | +0.17(+0.41%) |
Nov 10, 2009 | 42.17 | 42.62 | 42.17 | 42.26 | 26,969,890 | -0.14(-0.33%) |
Nov 09, 2009 | 42.46 | 42.59 | 42.17 | 42.40 | 28,882,020 | +0.16(+0.37%) |
Nov 06, 2009 | 41.80 | 42.31 | 41.61 | 42.24 | 31,245,770 | +0.03(+0.07%) |
Nov 05, 2009 | 41.88 | 42.34 | 41.66 | 42.21 | 27,896,396 | +0.72(+1.72%) |
Nov 04, 2009 | 41.94 | 42.21 | 41.35 | 41.50 | 39,162,532 | -0.26(-0.61%) |
Nov 03, 2009 | 41.51 | 42.08 | 41.42 | 41.75 | 35,273,556 | -0.24(-0.57%) |
Nov 02, 2009 | 41.93 | 42.40 | 41.42 | 41.99 | 35,094,516 | +0.28(+0.67%) |
Oct 30, 2009 | 42.70 | 42.96 | 41.35 | 41.71 | 55,284,856 | -1.33(-3.10%) |
Oct 29, 2009 | 42.24 | 43.07 | 41.96 | 43.04 | 51,667,984 | +0.07(+0.16%) |
Oct 28, 2009 | 43.37 | 43.63 | 42.97 | 42.97 | 45,267,316 | -0.62(-1.43%) |
Oct 27, 2009 | 42.66 | 43.65 | 42.66 | 43.60 | 52,135,288 | +0.98(+2.29%) |
Oct 26, 2009 | 42.96 | 43.60 | 42.56 | 42.62 | 46,611,072 | -0.20(-0.46%) |
Oct 23, 2009 | 42.86 | 42.93 | 42.54 | 42.82 | 35,519,220 | -0.51(-1.17%) |
Oct 22, 2009 | 42.50 | 43.45 | 42.49 | 43.32 | 44,713,108 | +0.66(+1.54%) |
Oct 21, 2009 | 42.28 | 43.24 | 42.20 | 42.67 | 39,689,644 | +0.17(+0.40%) |
Oct 20, 2009 | 42.16 | 42.55 | 42.13 | 42.50 | 34,449,384 | -0.35(-0.81%) |
Oct 19, 2009 | 42.57 | 43.05 | 42.49 | 42.85 | 35,059,500 | +0.29(+0.68%) |
Oct 16, 2009 | 42.33 | 42.69 | 42.08 | 42.56 | 40,475,924 | +0.10(+0.25%) |
Oct 15, 2009 | 41.62 | 42.49 | 41.62 | 42.45 | 41,399,180 | +0.64(+1.53%) |
Oct 14, 2009 | 41.23 | 41.83 | 41.18 | 41.81 | 43,446,024 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 40.97 | 40.46 | 40.89 | 33,221,856 | +0.08(+0.19%) |
Oct 12, 2009 | 40.75 | 41.03 | 40.41 | 40.82 | 27,892,962 | +0.50(+1.24%) |
Oct 09, 2009 | 40.13 | 40.32 | 39.94 | 40.32 | 23,270,142 | +0.13(+0.32%) |
Oct 08, 2009 | 40.14 | 40.33 | 39.98 | 40.19 | 33,041,642 | +0.22(+0.55%) |
Oct 07, 2009 | 39.86 | 40.12 | 39.55 | 39.97 | 26,292,806 | +0.01(+0.01%) |
Oct 06, 2009 | 39.58 | 40.22 | 39.45 | 39.96 | 36,369,964 | +0.63(+1.60%) |
Oct 05, 2009 | 38.87 | 39.45 | 38.48 | 39.33 | 37,548,420 | +0.58(+1.50%) |
Oct 02, 2009 | 38.98 | 39.07 | 38.70 | 38.75 | 35,187,080 | -0.40(-1.03%) |