Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.17 | 37.72 | 37.72 | 37.72 | 1,683,003 | -0.30(-0.80%) |
Dec 30, 2009 | 38.04 | 38.32 | 37.73 | 38.02 | 1,576,421 | -0.15(-0.39%) |
Dec 29, 2009 | 38.46 | 38.54 | 38.08 | 38.17 | 1,492,403 | +0.03(+0.07%) |
Dec 28, 2009 | 38.57 | 38.73 | 37.91 | 38.15 | 1,478,508 | -0.32(-0.84%) |
Dec 24, 2009 | 39.03 | 39.06 | 38.23 | 38.47 | 970,476 | -0.38(-0.98%) |
Dec 23, 2009 | 38.45 | 39.05 | 37.82 | 38.85 | 3,276,159 | +0.39(+1.00%) |
Dec 22, 2009 | 39.55 | 39.68 | 38.37 | 38.47 | 2,123,020 | -0.96(-2.43%) |
Dec 21, 2009 | 39.03 | 39.51 | 38.89 | 39.42 | 2,197,675 | +0.54(+1.40%) |
Dec 18, 2009 | 39.52 | 39.60 | 38.48 | 38.88 | 3,806,123 | -0.43(-1.09%) |
Dec 17, 2009 | 39.99 | 40.16 | 38.74 | 39.31 | 3,706,695 | -1.01(-2.51%) |
Dec 16, 2009 | 40.40 | 40.77 | 40.12 | 40.32 | 3,203,690 | +0.29(+0.73%) |
Dec 15, 2009 | 40.98 | 41.25 | 39.91 | 40.03 | 2,971,995 | -1.30(-3.15%) |
Dec 14, 2009 | 40.42 | 41.35 | 40.02 | 41.33 | 3,395,341 | +1.17(+2.92%) |
Dec 11, 2009 | 40.23 | 40.94 | 39.95 | 40.16 | 4,064,029 | +0.12(+0.31%) |
Dec 10, 2009 | 40.94 | 41.39 | 39.84 | 40.03 | 3,384,370 | -0.76(-1.87%) |
Dec 09, 2009 | 41.29 | 41.35 | 40.23 | 40.80 | 5,254,799 | -0.24(-0.58%) |
Dec 08, 2009 | 41.39 | 41.74 | 40.73 | 41.04 | 4,157,540 | -0.91(-2.16%) |
Dec 07, 2009 | 43.17 | 43.37 | 41.79 | 41.94 | 3,448,425 | -1.33(-3.07%) |
Dec 04, 2009 | 43.58 | 43.87 | 42.11 | 43.27 | 5,660,610 | +0.93(+2.19%) |
Dec 03, 2009 | 43.40 | 43.85 | 42.23 | 42.34 | 4,468,317 | -0.57(-1.33%) |
Dec 02, 2009 | 42.59 | 43.71 | 42.54 | 42.91 | 3,155,344 | -0.08(-0.18%) |
Dec 01, 2009 | 42.78 | 43.44 | 42.04 | 42.99 | 3,990,442 | +1.19(+2.84%) |
Nov 30, 2009 | 40.60 | 41.87 | 40.17 | 41.81 | 3,869,580 | +1.01(+2.48%) |
Nov 27, 2009 | 40.17 | 41.39 | 39.42 | 40.80 | 2,605,103 | -1.55(-3.66%) |
Nov 25, 2009 | 41.00 | 42.45 | 40.71 | 42.34 | 4,102,992 | +1.52(+3.73%) |
Nov 24, 2009 | 41.02 | 41.42 | 40.49 | 40.82 | 2,665,073 | -0.49(-1.19%) |
Nov 23, 2009 | 42.16 | 42.27 | 41.23 | 41.31 | 3,901,784 | -0.06(-0.16%) |
Nov 20, 2009 | 40.82 | 42.24 | 40.82 | 41.38 | 3,207,985 | -0.17(-0.41%) |
Nov 19, 2009 | 41.44 | 41.90 | 40.54 | 41.55 | 4,334,987 | -1.20(-2.82%) |
Nov 18, 2009 | 43.08 | 43.52 | 42.28 | 42.75 | 3,408,604 | -0.64(-1.48%) |
Nov 17, 2009 | 42.51 | 43.65 | 41.88 | 43.39 | 6,286,171 | -0.98(-2.22%) |
Nov 16, 2009 | 45.34 | 45.34 | 44.11 | 44.38 | 7,555,718 | -0.32(-0.71%) |
Nov 13, 2009 | 44.69 | 45.08 | 44.38 | 44.70 | 7,327,328 | +0.90(+2.06%) |
Nov 12, 2009 | 43.19 | 44.51 | 42.98 | 43.80 | 7,432,399 | +0.69(+1.61%) |
Nov 11, 2009 | 42.16 | 43.38 | 42.16 | 43.10 | 8,148,548 | +1.59(+3.82%) |
Nov 10, 2009 | 40.74 | 41.76 | 40.20 | 41.52 | 7,563,569 | +0.36(+0.87%) |
Nov 09, 2009 | 41.33 | 41.74 | 40.31 | 41.16 | 9,321,572 | +2.47(+6.38%) |
Nov 06, 2009 | 37.73 | 38.83 | 37.63 | 38.69 | 6,921,856 | -0.07(-0.18%) |
Nov 05, 2009 | 36.92 | 38.81 | 36.31 | 38.76 | 8,370,204 | +2.96(+8.27%) |
Nov 04, 2009 | 37.11 | 37.31 | 35.67 | 35.80 | 5,871,223 | -0.56(-1.53%) |
Nov 03, 2009 | 34.22 | 36.79 | 34.03 | 36.36 | 6,996,429 | +1.55(+4.47%) |
Nov 02, 2009 | 35.01 | 35.47 | 33.51 | 34.80 | 8,425,026 | -0.32(-0.90%) |
Oct 30, 2009 | 36.92 | 37.41 | 33.98 | 35.12 | 10,491,655 | -1.34(-3.68%) |
Oct 29, 2009 | 35.45 | 37.05 | 35.32 | 36.46 | 8,243,934 | +1.57(+4.49%) |
Oct 28, 2009 | 36.92 | 37.08 | 34.43 | 34.90 | 11,454,517 | -1.46(-4.03%) |
Oct 27, 2009 | 39.72 | 39.73 | 35.76 | 36.36 | 22,087,934 | -4.50(-11.00%) |
Oct 26, 2009 | 40.47 | 41.81 | 40.28 | 40.85 | 7,000,399 | +0.40(+0.98%) |
Oct 23, 2009 | 41.24 | 42.66 | 40.26 | 40.46 | 5,951,319 | -0.60(-1.45%) |
Oct 22, 2009 | 40.26 | 41.39 | 39.00 | 41.06 | 6,585,428 | +0.71(+1.77%) |
Oct 21, 2009 | 41.13 | 42.03 | 40.23 | 40.34 | 4,957,216 | -0.95(-2.29%) |
Oct 20, 2009 | 41.03 | 42.25 | 41.01 | 41.29 | 5,075,575 | -0.60(-1.42%) |
Oct 19, 2009 | 42.09 | 42.17 | 40.86 | 41.88 | 5,372,011 | +0.19(+0.45%) |
Oct 16, 2009 | 41.59 | 42.60 | 40.98 | 41.70 | 6,901,219 | -0.40(-0.94%) |
Oct 15, 2009 | 42.42 | 42.53 | 40.73 | 42.09 | 12,318,490 | -1.39(-3.20%) |
Oct 14, 2009 | 43.89 | 44.15 | 43.08 | 43.48 | 5,968,745 | +0.73(+1.71%) |
Oct 13, 2009 | 42.25 | 43.74 | 42.14 | 42.75 | 7,030,640 | +0.08(+0.18%) |
Oct 12, 2009 | 44.46 | 44.79 | 41.48 | 42.68 | 14,874,740 | -1.26(-2.86%) |
Oct 09, 2009 | 45.97 | 46.32 | 43.24 | 43.93 | 10,977,390 | -1.35(-2.99%) |
Oct 08, 2009 | 44.37 | 45.87 | 43.75 | 45.29 | 8,629,682 | +1.66(+3.80%) |
Oct 07, 2009 | 43.99 | 44.98 | 43.04 | 43.63 | 5,718,095 | -0.84(-1.88%) |
Oct 06, 2009 | 44.62 | 45.23 | 43.76 | 44.46 | 8,139,108 | +0.27(+0.60%) |
Oct 05, 2009 | 43.93 | 44.79 | 43.15 | 44.20 | 7,834,281 | +0.37(+0.84%) |
Oct 02, 2009 | 42.33 | 44.83 | 40.97 | 43.83 | 12,717,215 | +1.33(+3.14%) |