Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.13 | 41.77 | 41.77 | 41.77 | 6,719,142 | -0.30(-0.72%) |
Dec 30, 2009 | 42.45 | 42.58 | 42.02 | 42.08 | 10,128,164 | -0.47(-1.10%) |
Dec 29, 2009 | 42.60 | 42.76 | 42.53 | 42.54 | 3,929,286 | -0.01(-0.03%) |
Dec 28, 2009 | 42.44 | 42.62 | 42.25 | 42.56 | 3,571,325 | +0.13(+0.30%) |
Dec 24, 2009 | 42.38 | 42.62 | 42.32 | 42.43 | 3,852,241 | +0.04(+0.09%) |
Dec 23, 2009 | 42.13 | 42.60 | 41.86 | 42.39 | 8,803,340 | +0.26(+0.62%) |
Dec 22, 2009 | 41.93 | 42.21 | 41.92 | 42.13 | 5,109,545 | +0.21(+0.49%) |
Dec 21, 2009 | 41.64 | 42.20 | 41.57 | 41.92 | 6,913,927 | +0.33(+0.79%) |
Dec 18, 2009 | 41.47 | 41.77 | 41.46 | 41.59 | 14,728,931 | +0.17(+0.40%) |
Dec 17, 2009 | 41.64 | 41.80 | 41.43 | 41.43 | 8,098,995 | -0.33(-0.79%) |
Dec 16, 2009 | 41.69 | 41.97 | 41.43 | 41.75 | 8,446,854 | +0.27(+0.66%) |
Dec 15, 2009 | 41.64 | 41.77 | 41.41 | 41.48 | 7,402,964 | -0.09(-0.23%) |
Dec 14, 2009 | 41.65 | 41.75 | 41.36 | 41.57 | 8,419,451 | +0.32(+0.78%) |
Dec 11, 2009 | 41.06 | 41.42 | 40.94 | 41.25 | 8,765,462 | +0.41(+1.00%) |
Dec 10, 2009 | 40.80 | 41.04 | 40.60 | 40.84 | 12,011,245 | +0.30(+0.74%) |
Dec 09, 2009 | 40.63 | 40.83 | 40.36 | 40.54 | 16,309,801 | -0.01(-0.02%) |
Dec 08, 2009 | 40.44 | 40.75 | 40.17 | 40.55 | 21,967,090 | -0.88(-2.13%) |
Dec 07, 2009 | 41.25 | 41.65 | 41.00 | 41.43 | 13,507,335 | +0.23(+0.55%) |
Dec 04, 2009 | 41.79 | 41.95 | 40.90 | 41.21 | 14,195,819 | -0.25(-0.61%) |
Dec 03, 2009 | 41.90 | 42.05 | 41.45 | 41.46 | 16,085,179 | -0.35(-0.85%) |
Dec 02, 2009 | 42.48 | 42.72 | 41.81 | 41.81 | 15,727,344 | -0.70(-1.64%) |
Dec 01, 2009 | 42.58 | 42.85 | 42.49 | 42.51 | 14,370,640 | +0.19(+0.46%) |
Nov 30, 2009 | 42.66 | 42.66 | 42.17 | 42.32 | 9,814,455 | -0.23(-0.55%) |
Nov 27, 2009 | 42.14 | 42.72 | 42.14 | 42.55 | 5,317,930 | -0.57(-1.32%) |
Nov 25, 2009 | 43.09 | 43.22 | 43.00 | 43.12 | 11,363,432 | +0.15(+0.36%) |
Nov 24, 2009 | 42.82 | 43.01 | 42.33 | 42.97 | 12,367,765 | +0.15(+0.36%) |
Nov 23, 2009 | 43.02 | 43.02 | 42.60 | 42.81 | 10,271,066 | +0.01(+0.03%) |
Nov 20, 2009 | 42.39 | 42.95 | 42.32 | 42.80 | 13,229,426 | +0.37(+0.88%) |
Nov 19, 2009 | 42.78 | 42.78 | 42.18 | 42.42 | 8,741,506 | -0.38(-0.89%) |
Nov 18, 2009 | 42.56 | 42.80 | 42.30 | 42.80 | 10,442,663 | +0.27(+0.64%) |
Nov 17, 2009 | 43.05 | 43.13 | 42.45 | 42.53 | 12,717,149 | -0.64(-1.49%) |
Nov 16, 2009 | 42.76 | 43.32 | 42.62 | 43.17 | 18,100,596 | +0.64(+1.49%) |
Nov 13, 2009 | 41.83 | 42.68 | 41.59 | 42.54 | 14,497,876 | +0.94(+2.27%) |
Nov 12, 2009 | 41.96 | 42.02 | 41.47 | 41.59 | 9,591,670 | -0.44(-1.05%) |
Nov 11, 2009 | 41.93 | 42.22 | 41.78 | 42.04 | 9,929,325 | +0.37(+0.88%) |
Nov 10, 2009 | 41.81 | 41.99 | 41.47 | 41.67 | 11,073,350 | -0.24(-0.57%) |
Nov 09, 2009 | 41.66 | 42.07 | 41.57 | 41.91 | 15,720,157 | +0.62(+1.49%) |
Nov 06, 2009 | 40.84 | 41.60 | 40.83 | 41.29 | 16,135,353 | +0.45(+1.11%) |
Nov 05, 2009 | 40.45 | 41.15 | 40.34 | 40.84 | 16,442,516 | +0.50(+1.24%) |
Nov 04, 2009 | 39.81 | 40.71 | 39.61 | 40.34 | 18,377,004 | +0.70(+1.77%) |
Nov 03, 2009 | 39.35 | 39.83 | 39.35 | 39.63 | 9,808,182 | +0.05(+0.14%) |
Nov 02, 2009 | 39.37 | 39.83 | 39.21 | 39.58 | 11,334,789 | +0.37(+0.94%) |
Oct 30, 2009 | 39.53 | 39.81 | 39.18 | 39.21 | 14,765,822 | -0.35(-0.90%) |
Oct 29, 2009 | 39.46 | 39.62 | 39.21 | 39.57 | 10,417,071 | +0.33(+0.85%) |
Oct 28, 2009 | 39.24 | 39.69 | 39.21 | 39.23 | 13,082,370 | -0.25(-0.64%) |
Oct 27, 2009 | 39.62 | 39.66 | 39.10 | 39.49 | 12,460,718 | -0.12(-0.30%) |
Oct 26, 2009 | 39.81 | 40.11 | 39.55 | 39.61 | 13,482,570 | -0.15(-0.39%) |
Oct 23, 2009 | 39.69 | 39.88 | 39.54 | 39.76 | 11,406,449 | -0.05(-0.12%) |
Oct 22, 2009 | 40.05 | 40.54 | 39.53 | 39.81 | 36,805,540 | +0.78(+2.01%) |
Oct 21, 2009 | 39.34 | 39.55 | 38.80 | 39.02 | 14,378,373 | -0.39(-1.00%) |
Oct 20, 2009 | 39.25 | 39.81 | 39.22 | 39.42 | 11,372,479 | -0.24(-0.61%) |
Oct 19, 2009 | 39.45 | 39.77 | 39.35 | 39.66 | 11,310,669 | +0.33(+0.85%) |
Oct 16, 2009 | 38.86 | 39.63 | 38.84 | 39.33 | 14,917,779 | +0.39(+1.00%) |
Oct 15, 2009 | 38.32 | 38.97 | 38.32 | 38.94 | 12,168,324 | +0.47(+1.22%) |
Oct 14, 2009 | 38.40 | 38.76 | 38.40 | 38.47 | 11,330,062 | +0.30(+0.79%) |
Oct 13, 2009 | 37.94 | 38.33 | 37.92 | 38.17 | 9,213,998 | +0.25(+0.65%) |
Oct 12, 2009 | 38.19 | 38.50 | 37.85 | 37.92 | 12,779,785 | -0.01(-0.04%) |
Oct 09, 2009 | 37.83 | 37.98 | 37.49 | 37.93 | 15,287,650 | -0.11(-0.30%) |
Oct 08, 2009 | 38.45 | 38.55 | 38.01 | 38.05 | 13,031,964 | -0.18(-0.47%) |
Oct 07, 2009 | 38.29 | 38.51 | 37.95 | 38.23 | 10,887,949 | -0.20(-0.52%) |
Oct 06, 2009 | 37.95 | 38.56 | 37.95 | 38.43 | 10,709,191 | +0.56(+1.47%) |
Oct 05, 2009 | 38.07 | 38.13 | 37.66 | 37.87 | 12,018,544 | -0.07(-0.18%) |
Oct 02, 2009 | 37.65 | 38.26 | 37.53 | 37.94 | 13,246,022 | -0.02(-0.05%) |