Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.64 | 42.34 | 42.34 | 42.34 | 9,245,970 | +0.05(+0.11%) |
Dec 30, 2009 | 42.22 | 42.47 | 42.05 | 42.29 | 13,835,079 | +0.16(+0.38%) |
Dec 29, 2009 | 42.44 | 42.47 | 42.07 | 42.13 | 15,213,384 | +0.13(+0.31%) |
Dec 28, 2009 | 42.43 | 42.44 | 41.93 | 42.00 | 10,454,988 | +0.19(+0.46%) |
Dec 24, 2009 | 41.66 | 41.88 | 41.50 | 41.81 | 6,048,332 | +0.60(+1.46%) |
Dec 23, 2009 | 41.10 | 41.60 | 40.60 | 41.21 | 18,674,476 | +0.38(+0.93%) |
Dec 22, 2009 | 40.77 | 40.89 | 40.30 | 40.83 | 23,982,418 | -1.31(-3.11%) |
Dec 21, 2009 | 42.16 | 42.42 | 41.38 | 42.14 | 23,493,086 | +0.32(+0.77%) |
Dec 18, 2009 | 41.48 | 42.14 | 41.28 | 41.82 | 30,043,980 | +0.14(+0.34%) |
Dec 17, 2009 | 42.71 | 42.90 | 41.56 | 41.67 | 37,180,964 | -2.57(-5.81%) |
Dec 16, 2009 | 44.11 | 44.41 | 43.45 | 44.25 | 24,154,968 | +0.37(+0.84%) |
Dec 15, 2009 | 43.93 | 44.39 | 43.77 | 43.88 | 22,151,498 | -0.40(-0.90%) |
Dec 14, 2009 | 44.20 | 44.43 | 44.11 | 44.27 | 18,441,044 | +0.40(+0.90%) |
Dec 11, 2009 | 43.92 | 44.05 | 43.58 | 43.88 | 23,258,150 | +0.24(+0.55%) |
Dec 10, 2009 | 43.58 | 43.91 | 43.05 | 43.64 | 18,345,998 | +0.30(+0.69%) |
Dec 09, 2009 | 42.84 | 43.37 | 42.51 | 43.34 | 26,432,122 | +0.27(+0.63%) |
Dec 08, 2009 | 43.63 | 43.68 | 42.60 | 43.07 | 32,631,016 | -1.00(-2.26%) |
Dec 07, 2009 | 44.05 | 44.87 | 43.80 | 44.06 | 31,575,264 | -0.05(-0.11%) |
Dec 04, 2009 | 45.56 | 45.81 | 43.69 | 44.11 | 37,282,716 | -0.58(-1.30%) |
Dec 03, 2009 | 45.61 | 45.86 | 44.54 | 44.69 | 26,463,316 | -0.52(-1.14%) |
Dec 02, 2009 | 44.84 | 45.40 | 44.77 | 45.21 | 29,461,034 | +0.49(+1.10%) |
Dec 01, 2009 | 44.14 | 44.99 | 44.06 | 44.72 | 33,038,960 | +1.39(+3.21%) |
Nov 30, 2009 | 43.28 | 43.46 | 42.73 | 43.33 | 32,238,864 | +0.50(+1.18%) |
Nov 27, 2009 | 42.03 | 43.42 | 41.99 | 42.82 | 31,296,832 | -1.29(-2.93%) |
Nov 25, 2009 | 43.63 | 44.34 | 43.28 | 44.12 | 21,680,026 | +0.63(+1.46%) |
Nov 24, 2009 | 43.01 | 43.48 | 42.46 | 43.48 | 23,873,284 | +0.31(+0.71%) |
Nov 23, 2009 | 43.54 | 43.74 | 42.95 | 43.18 | 24,450,710 | +0.63(+1.48%) |
Nov 20, 2009 | 42.56 | 42.78 | 41.99 | 42.55 | 22,600,942 | -0.43(-1.00%) |
Nov 19, 2009 | 43.35 | 43.10 | 42.06 | 42.98 | 30,381,202 | -0.37(-0.85%) |
Nov 18, 2009 | 44.30 | 44.33 | 42.88 | 43.35 | 34,108,236 | -0.71(-1.62%) |
Nov 17, 2009 | 43.41 | 44.10 | 42.73 | 44.06 | 24,914,006 | +0.56(+1.29%) |
Nov 16, 2009 | 42.91 | 43.69 | 42.86 | 43.50 | 24,973,360 | +1.03(+2.41%) |
Nov 13, 2009 | 41.66 | 42.79 | 41.38 | 42.47 | 33,506,448 | +0.80(+1.93%) |
Nov 12, 2009 | 42.89 | 43.26 | 41.36 | 41.67 | 29,897,156 | -1.42(-3.29%) |
Nov 11, 2009 | 43.94 | 43.96 | 42.72 | 43.08 | 25,008,644 | -0.37(-0.85%) |
Nov 10, 2009 | 43.24 | 43.84 | 42.60 | 43.45 | 28,069,018 | -0.20(-0.45%) |
Nov 09, 2009 | 42.89 | 43.98 | 42.87 | 43.65 | 30,892,510 | +1.50(+3.56%) |
Nov 06, 2009 | 41.62 | 42.35 | 41.53 | 42.15 | 26,181,672 | +0.56(+1.34%) |
Nov 05, 2009 | 41.36 | 42.33 | 41.19 | 41.59 | 31,281,170 | +0.48(+1.16%) |
Nov 04, 2009 | 41.10 | 41.69 | 40.23 | 41.12 | 41,626,600 | +0.88(+2.19%) |
Nov 03, 2009 | 38.48 | 40.62 | 38.38 | 40.23 | 42,007,548 | +0.80(+2.04%) |
Nov 02, 2009 | 39.45 | 40.22 | 38.55 | 39.43 | 33,270,476 | +0.43(+1.11%) |
Oct 30, 2009 | 40.83 | 41.30 | 38.47 | 39.00 | 62,135,948 | -1.83(-4.48%) |
Oct 29, 2009 | 39.07 | 41.20 | 39.04 | 40.83 | 50,167,068 | +2.92(+7.70%) |
Oct 28, 2009 | 40.31 | 40.50 | 37.79 | 37.91 | 59,713,112 | -2.59(-6.39%) |
Oct 27, 2009 | 41.43 | 41.66 | 40.41 | 40.50 | 40,247,244 | -1.24(-2.96%) |
Oct 26, 2009 | 42.50 | 42.98 | 41.16 | 41.74 | 31,403,392 | -0.39(-0.91%) |
Oct 23, 2009 | 42.64 | 43.06 | 41.96 | 42.12 | 27,006,800 | -0.46(-1.08%) |
Oct 22, 2009 | 42.30 | 42.77 | 41.63 | 42.58 | 28,314,426 | +0.36(+0.86%) |
Oct 21, 2009 | 41.75 | 43.22 | 41.73 | 42.22 | 47,084,816 | +0.66(+1.60%) |
Oct 20, 2009 | 40.83 | 41.74 | 40.75 | 41.55 | 96,215,624 | -1.65(-3.82%) |
Oct 19, 2009 | 42.81 | 43.67 | 42.56 | 43.20 | 31,007,150 | +0.43(+1.01%) |
Oct 16, 2009 | 42.35 | 42.98 | 42.13 | 42.77 | 34,543,064 | -0.31(-0.72%) |
Oct 15, 2009 | 42.63 | 43.25 | 42.50 | 43.08 | 27,357,954 | +0.95(+2.25%) |
Oct 14, 2009 | 42.10 | 42.96 | 42.05 | 42.14 | 34,681,288 | +0.89(+2.16%) |
Oct 13, 2009 | 41.06 | 41.35 | 40.67 | 41.25 | 26,663,504 | -0.08(-0.19%) |
Oct 12, 2009 | 41.50 | 41.75 | 41.00 | 41.33 | 18,456,764 | +0.46(+1.14%) |
Oct 09, 2009 | 40.62 | 40.97 | 40.44 | 40.86 | 22,585,570 | +0.24(+0.60%) |
Oct 08, 2009 | 40.01 | 40.67 | 39.70 | 40.62 | 32,326,946 | +0.97(+2.46%) |
Oct 07, 2009 | 39.44 | 39.70 | 39.02 | 39.65 | 30,123,712 | +0.12(+0.30%) |
Oct 06, 2009 | 39.80 | 40.23 | 39.08 | 39.53 | 45,117,276 | +0.27(+0.68%) |
Oct 05, 2009 | 38.38 | 39.29 | 38.15 | 39.26 | 34,427,016 | +1.13(+2.96%) |
Oct 02, 2009 | 36.97 | 38.38 | 36.87 | 38.13 | 52,182,284 | +0.72(+1.92%) |