Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.45 | 38.36 | 38.36 | 38.36 | 2,001,861 | -0.18(-0.46%) |
Dec 30, 2009 | 38.88 | 38.88 | 38.14 | 38.54 | 2,329,881 | -0.28(-0.72%) |
Dec 29, 2009 | 38.76 | 39.03 | 38.50 | 38.82 | 2,219,093 | +0.11(+0.29%) |
Dec 28, 2009 | 38.86 | 39.20 | 38.50 | 38.71 | 2,761,264 | +0.04(+0.11%) |
Dec 24, 2009 | 38.33 | 38.87 | 38.33 | 38.67 | 1,258,838 | +0.43(+1.14%) |
Dec 23, 2009 | 37.30 | 38.37 | 37.12 | 38.23 | 3,376,390 | +0.89(+2.40%) |
Dec 22, 2009 | 37.39 | 37.89 | 37.16 | 37.34 | 2,911,894 | -0.09(-0.23%) |
Dec 21, 2009 | 37.51 | 37.59 | 37.00 | 37.42 | 3,439,842 | +0.26(+0.69%) |
Dec 18, 2009 | 37.15 | 37.42 | 36.71 | 37.17 | 3,571,268 | +0.47(+1.28%) |
Dec 17, 2009 | 36.88 | 37.11 | 36.45 | 36.70 | 3,883,493 | -0.66(-1.78%) |
Dec 16, 2009 | 37.32 | 37.62 | 36.75 | 37.36 | 6,329,543 | +0.33(+0.90%) |
Dec 15, 2009 | 34.49 | 37.30 | 34.49 | 37.03 | 11,570,494 | +2.51(+7.28%) |
Dec 14, 2009 | 34.11 | 34.57 | 34.11 | 34.52 | 4,428,633 | +0.57(+1.68%) |
Dec 11, 2009 | 34.47 | 34.50 | 33.87 | 33.95 | 5,792,860 | -0.28(-0.82%) |
Dec 10, 2009 | 35.06 | 35.06 | 34.20 | 34.23 | 6,713,136 | -0.36(-1.03%) |
Dec 09, 2009 | 34.73 | 34.91 | 34.27 | 34.59 | 5,040,606 | -0.16(-0.47%) |
Dec 08, 2009 | 35.62 | 35.73 | 34.71 | 34.75 | 5,901,860 | -1.17(-3.25%) |
Dec 07, 2009 | 36.27 | 36.90 | 35.73 | 35.92 | 5,393,920 | -0.34(-0.94%) |
Dec 04, 2009 | 36.64 | 37.08 | 35.71 | 36.26 | 5,915,817 | +0.21(+0.59%) |
Dec 03, 2009 | 36.52 | 37.04 | 35.98 | 36.04 | 5,048,638 | -0.37(-1.01%) |
Dec 02, 2009 | 36.72 | 36.79 | 36.20 | 36.41 | 4,602,575 | -0.12(-0.33%) |
Dec 01, 2009 | 36.69 | 37.11 | 36.44 | 36.53 | 4,295,817 | +0.35(+0.97%) |
Nov 30, 2009 | 36.80 | 36.91 | 36.09 | 36.18 | 3,846,332 | -0.50(-1.37%) |
Nov 27, 2009 | 36.40 | 37.05 | 35.77 | 36.68 | 2,178,759 | -0.88(-2.34%) |
Nov 25, 2009 | 37.65 | 37.65 | 37.19 | 37.56 | 4,337,324 | +0.78(+2.13%) |
Nov 24, 2009 | 37.65 | 37.79 | 36.67 | 36.78 | 4,847,137 | -0.85(-2.26%) |
Nov 23, 2009 | 38.42 | 38.58 | 37.46 | 37.63 | 3,608,255 | -0.12(-0.32%) |
Nov 20, 2009 | 37.40 | 37.88 | 37.10 | 37.75 | 3,681,620 | +0.31(+0.82%) |
Nov 19, 2009 | 38.32 | 38.49 | 37.01 | 37.44 | 4,259,550 | -1.21(-3.13%) |
Nov 18, 2009 | 38.73 | 39.16 | 38.40 | 38.65 | 4,797,744 | +0.01(+0.02%) |
Nov 17, 2009 | 38.18 | 38.75 | 37.82 | 38.64 | 3,560,024 | +0.08(+0.20%) |
Nov 16, 2009 | 37.37 | 38.70 | 37.30 | 38.57 | 7,577,923 | +1.74(+4.72%) |
Nov 13, 2009 | 37.17 | 37.65 | 36.77 | 36.83 | 5,936,552 | -0.35(-0.94%) |
Nov 12, 2009 | 38.15 | 38.33 | 36.97 | 37.18 | 5,107,374 | -0.91(-2.39%) |
Nov 11, 2009 | 38.27 | 38.62 | 37.91 | 38.09 | 5,971,657 | +0.29(+0.77%) |
Nov 10, 2009 | 39.21 | 39.51 | 37.55 | 37.80 | 14,546,536 | -3.09(-7.56%) |
Nov 09, 2009 | 39.38 | 40.95 | 39.31 | 40.89 | 4,679,195 | +2.22(+5.75%) |
Nov 06, 2009 | 38.39 | 39.24 | 38.06 | 38.67 | 3,659,849 | +0.02(+0.04%) |
Nov 05, 2009 | 38.64 | 39.27 | 38.53 | 38.65 | 5,238,719 | +0.37(+0.96%) |
Nov 04, 2009 | 38.58 | 39.81 | 38.17 | 38.28 | 4,886,059 | +0.15(+0.40%) |
Nov 03, 2009 | 37.13 | 38.53 | 37.12 | 38.13 | 4,225,085 | +0.26(+0.67%) |
Nov 02, 2009 | 38.53 | 38.82 | 37.19 | 37.88 | 5,289,663 | +0.04(+0.11%) |
Oct 30, 2009 | 39.73 | 39.91 | 37.76 | 37.83 | 5,274,368 | -2.16(-5.41%) |
Oct 29, 2009 | 39.66 | 40.38 | 39.41 | 40.00 | 2,940,383 | +0.97(+2.49%) |
Oct 28, 2009 | 40.38 | 40.52 | 38.98 | 39.03 | 3,912,462 | -1.62(-3.98%) |
Oct 27, 2009 | 41.09 | 41.56 | 40.58 | 40.64 | 2,618,929 | -0.44(-1.08%) |
Oct 26, 2009 | 42.45 | 42.99 | 40.98 | 41.09 | 2,834,118 | -1.11(-2.62%) |
Oct 23, 2009 | 42.35 | 42.46 | 42.05 | 42.19 | 2,135,203 | -0.94(-2.17%) |
Oct 22, 2009 | 42.99 | 43.44 | 42.12 | 43.13 | 2,514,644 | +0.20(+0.46%) |
Oct 21, 2009 | 42.90 | 43.90 | 42.78 | 42.93 | 2,905,092 | -0.16(-0.38%) |
Oct 20, 2009 | 42.63 | 43.11 | 42.59 | 43.10 | 2,987,742 | -0.80(-1.82%) |
Oct 19, 2009 | 43.13 | 44.08 | 42.66 | 43.90 | 3,417,491 | +1.11(+2.59%) |
Oct 16, 2009 | 42.85 | 43.22 | 42.55 | 42.79 | 4,012,517 | -0.58(-1.34%) |
Oct 15, 2009 | 41.93 | 43.55 | 41.73 | 43.37 | 6,140,658 | +1.30(+3.10%) |
Oct 14, 2009 | 42.11 | 42.19 | 41.26 | 42.07 | 3,899,741 | +1.17(+2.85%) |
Oct 13, 2009 | 41.35 | 41.44 | 40.50 | 40.90 | 3,295,565 | -0.40(-0.97%) |
Oct 12, 2009 | 41.58 | 41.99 | 41.27 | 41.30 | 3,488,750 | -0.22(-0.53%) |
Oct 09, 2009 | 41.44 | 41.80 | 40.98 | 41.52 | 3,009,748 | +0.03(+0.08%) |
Oct 08, 2009 | 42.68 | 42.84 | 41.27 | 41.49 | 6,553,533 | -0.06(-0.14%) |
Oct 07, 2009 | 40.08 | 41.90 | 39.99 | 41.55 | 9,066,978 | +0.68(+1.67%) |
Oct 06, 2009 | 41.58 | 41.61 | 40.50 | 40.86 | 7,681,003 | -0.02(-0.04%) |
Oct 05, 2009 | 40.89 | 41.05 | 39.76 | 40.88 | 5,684,052 | +0.35(+0.86%) |
Oct 02, 2009 | 41.06 | 41.90 | 40.39 | 40.53 | 4,791,817 | -1.50(-3.57%) |