Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.72 | 36.72 | 36.72 | 0 | -0.41(-1.10%) | |
Dec 30, 2009 | 37.00 | 37.18 | 36.90 | 37.13 | 2,822,342 | -0.10(-0.27%) |
Dec 29, 2009 | 37.26 | 37.44 | 37.16 | 37.23 | 2,939,485 | -0.07(-0.19%) |
Dec 28, 2009 | 37.51 | 37.63 | 37.06 | 37.30 | 3,166,300 | -0.18(-0.48%) |
Dec 24, 2009 | 37.44 | 37.51 | 37.30 | 37.48 | 1,719,112 | +0.04(+0.11%) |
Dec 23, 2009 | 36.77 | 37.58 | 36.77 | 37.44 | 6,216,901 | +0.47(+1.27%) |
Dec 22, 2009 | 36.85 | 36.97 | 36.49 | 36.97 | 7,588,804 | +0.04(+0.11%) |
Dec 21, 2009 | 37.29 | 37.29 | 35.10 | 36.93 | 17,653,692 | +0.29(+0.79%) |
Dec 18, 2009 | 37.28 | 37.28 | 35.65 | 36.64 | 17,560,498 | -0.67(-1.80%) |
Dec 17, 2009 | 38.02 | 38.07 | 37.25 | 37.31 | 9,743,195 | -0.79(-2.07%) |
Dec 16, 2009 | 38.09 | 38.59 | 37.76 | 38.10 | 7,160,489 | +0.24(+0.63%) |
Dec 15, 2009 | 38.15 | 38.28 | 37.80 | 37.86 | 5,904,216 | -0.35(-0.92%) |
Dec 14, 2009 | 38.50 | 38.51 | 38.13 | 38.21 | 5,502,537 | -0.60(-1.55%) |
Dec 11, 2009 | 38.39 | 38.88 | 38.34 | 38.81 | 5,091,426 | +0.47(+1.23%) |
Dec 10, 2009 | 38.40 | 38.75 | 38.22 | 38.34 | 7,117,812 | +0.11(+0.29%) |
Dec 09, 2009 | 36.91 | 38.29 | 36.91 | 38.23 | 9,244,173 | +1.15(+3.10%) |
Dec 08, 2009 | 37.40 | 37.62 | 36.90 | 37.08 | 7,220,209 | -0.60(-1.59%) |
Dec 07, 2009 | 37.80 | 38.12 | 37.58 | 37.68 | 4,416,405 | -0.18(-0.48%) |
Dec 04, 2009 | 38.00 | 38.62 | 37.69 | 37.86 | 6,641,503 | +0.06(+0.16%) |
Dec 03, 2009 | 38.09 | 38.21 | 37.77 | 37.80 | 5,835,606 | -0.40(-1.05%) |
Dec 02, 2009 | 37.32 | 38.21 | 37.25 | 38.20 | 15,755,818 | -1.17(-2.97%) |
Dec 01, 2009 | 39.00 | 39.45 | 38.80 | 39.37 | 5,743,697 | +0.48(+1.23%) |
Nov 30, 2009 | 39.44 | 39.44 | 38.56 | 38.89 | 5,294,360 | -0.12(-0.31%) |
Nov 27, 2009 | 38.64 | 39.05 | 38.53 | 39.01 | 3,069,699 | -0.22(-0.56%) |
Nov 25, 2009 | 39.37 | 39.45 | 39.03 | 39.23 | 3,306,721 | -0.25(-0.63%) |
Nov 24, 2009 | 39.44 | 39.69 | 39.23 | 39.48 | 3,615,461 | +0.06(+0.15%) |
Nov 23, 2009 | 39.15 | 39.80 | 39.12 | 39.42 | 4,766,891 | +0.45(+1.15%) |
Nov 20, 2009 | 38.75 | 39.05 | 38.59 | 38.97 | 6,374,522 | -0.06(-0.15%) |
Nov 19, 2009 | 38.92 | 39.24 | 38.39 | 39.03 | 8,198,873 | -0.03(-0.08%) |
Nov 18, 2009 | 39.25 | 39.39 | 38.71 | 39.06 | 7,433,286 | -0.29(-0.74%) |
Nov 17, 2009 | 38.92 | 39.46 | 38.92 | 39.35 | 4,238,903 | -0.05(-0.13%) |
Nov 16, 2009 | 39.43 | 39.63 | 39.16 | 39.40 | 5,770,099 | +0.02(+0.05%) |
Nov 13, 2009 | 39.22 | 39.51 | 38.91 | 39.38 | 4,631,335 | +0.26(+0.66%) |
Nov 12, 2009 | 39.14 | 39.51 | 38.95 | 39.12 | 6,190,514 | -0.24(-0.61%) |
Nov 11, 2009 | 39.79 | 39.91 | 39.07 | 39.36 | 6,849,408 | -0.24(-0.61%) |
Nov 10, 2009 | 39.84 | 40.00 | 39.32 | 39.60 | 8,904,055 | -0.44(-1.10%) |
Nov 09, 2009 | 39.78 | 40.07 | 39.54 | 40.04 | 7,822,997 | +0.47(+1.19%) |
Nov 06, 2009 | 39.94 | 40.26 | 39.43 | 39.57 | 8,223,298 | +0.02(+0.05%) |
Nov 05, 2009 | 38.21 | 40.25 | 38.20 | 39.55 | 14,893,687 | +0.07(+0.18%) |
Nov 04, 2009 | 38.53 | 39.82 | 38.52 | 39.48 | 9,473,283 | +1.04(+2.71%) |
Nov 03, 2009 | 38.89 | 39.10 | 38.06 | 38.44 | 7,302,105 | -0.27(-0.70%) |
Nov 02, 2009 | 38.12 | 38.82 | 37.85 | 38.71 | 8,318,227 | +0.88(+2.33%) |
Oct 30, 2009 | 38.27 | 38.76 | 37.75 | 37.83 | 8,436,726 | -0.57(-1.48%) |
Oct 29, 2009 | 37.39 | 38.45 | 37.22 | 38.40 | 9,982,070 | +1.31(+3.53%) |
Oct 28, 2009 | 37.77 | 37.91 | 36.98 | 37.09 | 9,547,759 | -0.61(-1.62%) |
Oct 27, 2009 | 38.87 | 38.95 | 37.54 | 37.70 | 13,848,568 | -1.20(-3.08%) |
Oct 26, 2009 | 38.97 | 39.60 | 38.79 | 38.90 | 4,768,679 | -0.15(-0.38%) |
Oct 23, 2009 | 39.17 | 39.24 | 38.94 | 39.05 | 4,906,873 | -0.44(-1.11%) |
Oct 22, 2009 | 39.47 | 39.56 | 39.01 | 39.49 | 6,049,895 | +0.06(+0.15%) |
Oct 21, 2009 | 40.02 | 40.57 | 39.42 | 39.43 | 8,067,155 | -0.63(-1.57%) |
Oct 20, 2009 | 39.86 | 40.17 | 39.83 | 40.06 | 4,217,127 | -0.31(-0.77%) |
Oct 19, 2009 | 40.36 | 40.69 | 40.09 | 40.37 | 5,017,855 | +0.00(+0.00%) |
Oct 16, 2009 | 39.84 | 40.56 | 39.48 | 40.37 | 10,599,561 | +0.54(+1.36%) |
Oct 15, 2009 | 38.69 | 39.83 | 38.58 | 39.83 | 9,376,974 | +1.08(+2.79%) |
Oct 14, 2009 | 38.38 | 38.78 | 38.38 | 38.75 | 7,125,098 | +0.48(+1.25%) |
Oct 13, 2009 | 38.83 | 39.09 | 38.23 | 38.27 | 10,346,712 | -0.70(-1.80%) |
Oct 12, 2009 | 39.23 | 39.38 | 38.68 | 38.97 | 6,621,274 | -0.48(-1.22%) |
Oct 09, 2009 | 39.54 | 39.60 | 39.13 | 39.45 | 5,507,318 | -0.19(-0.48%) |
Oct 08, 2009 | 38.93 | 39.67 | 38.70 | 39.64 | 9,508,271 | +0.52(+1.33%) |
Oct 07, 2009 | 38.23 | 39.30 | 38.18 | 39.12 | 8,578,615 | +0.81(+2.11%) |
Oct 06, 2009 | 38.34 | 38.50 | 38.11 | 38.31 | 7,429,308 | +0.10(+0.26%) |
Oct 05, 2009 | 37.64 | 38.34 | 37.52 | 38.21 | 8,809,691 | +0.16(+0.42%) |
Oct 02, 2009 | 38.35 | 38.75 | 37.92 | 38.05 | 8,908,171 | -0.14(-0.37%) |