Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.03 | 42.27 | 42.27 | 42.27 | 2,608,018 | -0.63(-1.47%) |
Dec 30, 2009 | 42.95 | 43.21 | 42.77 | 42.89 | 2,349,824 | -0.15(-0.35%) |
Dec 29, 2009 | 43.21 | 43.35 | 43.00 | 43.04 | 2,512,142 | -0.21(-0.50%) |
Dec 28, 2009 | 43.14 | 43.39 | 43.09 | 43.26 | 2,447,503 | +0.11(+0.26%) |
Dec 24, 2009 | 43.06 | 43.29 | 42.92 | 43.14 | 2,353,838 | +0.24(+0.55%) |
Dec 23, 2009 | 42.57 | 43.08 | 42.57 | 42.91 | 4,123,912 | +0.36(+0.84%) |
Dec 22, 2009 | 42.16 | 42.72 | 42.16 | 42.55 | 4,236,603 | +0.21(+0.51%) |
Dec 21, 2009 | 41.99 | 42.54 | 41.89 | 42.34 | 2,959,461 | +0.60(+1.44%) |
Dec 18, 2009 | 41.45 | 41.76 | 41.09 | 41.74 | 6,356,995 | +0.45(+1.09%) |
Dec 17, 2009 | 41.81 | 41.84 | 41.29 | 41.29 | 4,027,427 | -0.69(-1.65%) |
Dec 16, 2009 | 42.25 | 42.50 | 41.94 | 41.98 | 4,002,864 | -0.15(-0.36%) |
Dec 15, 2009 | 42.45 | 42.48 | 42.04 | 42.13 | 3,912,702 | -0.35(-0.82%) |
Dec 14, 2009 | 42.36 | 42.66 | 42.27 | 42.48 | 3,044,794 | +0.11(+0.25%) |
Dec 11, 2009 | 42.17 | 42.49 | 42.12 | 42.37 | 4,476,116 | +0.40(+0.95%) |
Dec 10, 2009 | 42.25 | 42.40 | 41.59 | 41.97 | 7,806,944 | +0.07(+0.17%) |
Dec 09, 2009 | 41.94 | 42.14 | 41.50 | 41.90 | 5,243,712 | -0.06(-0.15%) |
Dec 08, 2009 | 42.04 | 42.12 | 41.43 | 41.97 | 5,394,500 | -0.43(-1.01%) |
Dec 07, 2009 | 42.24 | 42.67 | 42.18 | 42.39 | 3,391,266 | +0.11(+0.27%) |
Dec 04, 2009 | 42.43 | 42.85 | 41.91 | 42.28 | 6,910,174 | +0.12(+0.29%) |
Dec 03, 2009 | 42.43 | 42.55 | 42.07 | 42.16 | 11,656,130 | -1.32(-3.04%) |
Dec 02, 2009 | 43.32 | 43.68 | 43.06 | 43.48 | 6,042,572 | +0.10(+0.23%) |
Dec 01, 2009 | 42.95 | 43.42 | 42.93 | 43.38 | 6,185,862 | +0.59(+1.37%) |
Nov 30, 2009 | 42.97 | 43.06 | 42.44 | 42.79 | 4,758,717 | -0.09(-0.20%) |
Nov 27, 2009 | 42.50 | 43.22 | 42.29 | 42.88 | 2,076,551 | -0.61(-1.41%) |
Nov 25, 2009 | 43.14 | 43.56 | 43.14 | 43.49 | 3,457,636 | +0.27(+0.63%) |
Nov 24, 2009 | 43.44 | 43.45 | 43.09 | 43.22 | 3,609,093 | -0.04(-0.10%) |
Nov 23, 2009 | 42.93 | 43.47 | 42.81 | 43.27 | 3,850,645 | +0.36(+0.85%) |
Nov 20, 2009 | 43.04 | 43.46 | 42.72 | 42.90 | 3,774,809 | -0.30(-0.69%) |
Nov 19, 2009 | 43.11 | 43.28 | 42.70 | 43.20 | 3,136,970 | -0.21(-0.48%) |
Nov 18, 2009 | 43.13 | 43.45 | 42.62 | 43.41 | 4,363,534 | +0.11(+0.25%) |
Nov 17, 2009 | 43.62 | 43.74 | 43.02 | 43.30 | 4,630,406 | -0.36(-0.82%) |
Nov 16, 2009 | 43.42 | 43.75 | 43.22 | 43.66 | 4,548,374 | +0.46(+1.07%) |
Nov 13, 2009 | 43.05 | 43.31 | 42.83 | 43.19 | 3,454,576 | +0.25(+0.58%) |
Nov 12, 2009 | 42.97 | 43.32 | 42.86 | 42.94 | 5,145,788 | -0.20(-0.46%) |
Nov 11, 2009 | 43.19 | 43.35 | 42.70 | 43.14 | 4,418,962 | +0.26(+0.60%) |
Nov 10, 2009 | 42.80 | 43.14 | 42.52 | 42.89 | 4,309,929 | -0.29(-0.66%) |
Nov 09, 2009 | 42.12 | 43.19 | 42.12 | 43.17 | 5,177,367 | +0.74(+1.73%) |
Nov 06, 2009 | 42.25 | 42.62 | 42.00 | 42.44 | 3,848,906 | +0.00(+0.00%) |
Nov 05, 2009 | 41.51 | 42.49 | 41.41 | 42.44 | 6,536,024 | +0.43(+1.02%) |
Nov 04, 2009 | 41.20 | 42.34 | 41.20 | 42.01 | 6,659,333 | +0.83(+2.01%) |
Nov 03, 2009 | 41.11 | 41.69 | 40.94 | 41.18 | 5,771,021 | -0.07(-0.17%) |
Nov 02, 2009 | 40.61 | 41.34 | 40.54 | 41.25 | 5,437,426 | +0.64(+1.58%) |
Oct 30, 2009 | 41.24 | 41.39 | 40.58 | 40.61 | 5,463,684 | -0.76(-1.85%) |
Oct 29, 2009 | 40.94 | 41.39 | 40.54 | 41.37 | 5,517,069 | +0.86(+2.12%) |
Oct 28, 2009 | 40.75 | 41.07 | 40.51 | 40.51 | 4,237,775 | -0.31(-0.75%) |
Oct 27, 2009 | 41.15 | 41.30 | 40.55 | 40.82 | 4,027,357 | -0.36(-0.87%) |
Oct 26, 2009 | 41.21 | 41.69 | 41.09 | 41.18 | 3,873,141 | -0.11(-0.28%) |
Oct 23, 2009 | 41.25 | 41.74 | 41.11 | 41.29 | 3,016,178 | -0.33(-0.79%) |
Oct 22, 2009 | 41.26 | 41.78 | 41.12 | 41.62 | 4,090,240 | +0.40(+0.97%) |
Oct 21, 2009 | 41.97 | 42.32 | 41.22 | 41.22 | 5,814,505 | -0.86(-2.04%) |
Oct 20, 2009 | 41.80 | 42.21 | 41.60 | 42.08 | 4,752,416 | -0.10(-0.24%) |
Oct 19, 2009 | 41.89 | 42.26 | 41.56 | 42.18 | 4,918,324 | +0.53(+1.28%) |
Oct 16, 2009 | 41.91 | 41.94 | 41.39 | 41.64 | 4,536,652 | -0.35(-0.83%) |
Oct 15, 2009 | 41.58 | 42.04 | 41.58 | 41.99 | 4,044,046 | +0.14(+0.34%) |
Oct 14, 2009 | 42.02 | 42.02 | 41.62 | 41.85 | 4,841,552 | +0.21(+0.50%) |
Oct 13, 2009 | 41.23 | 41.92 | 41.12 | 41.64 | 6,632,626 | +0.32(+0.78%) |
Oct 12, 2009 | 41.76 | 41.89 | 41.13 | 41.32 | 4,094,258 | -0.43(-1.04%) |
Oct 09, 2009 | 41.45 | 41.79 | 41.10 | 41.76 | 8,077,016 | +0.01(+0.02%) |
Oct 08, 2009 | 42.21 | 42.29 | 41.58 | 41.75 | 7,066,797 | -0.26(-0.63%) |
Oct 07, 2009 | 42.56 | 42.94 | 41.92 | 42.02 | 15,610,760 | +0.76(+1.85%) |
Oct 06, 2009 | 40.61 | 41.57 | 40.61 | 41.25 | 8,237,492 | +0.75(+1.85%) |
Oct 05, 2009 | 40.30 | 40.77 | 40.09 | 40.51 | 6,291,301 | +0.29(+0.73%) |
Oct 02, 2009 | 39.82 | 40.36 | 39.69 | 40.21 | 8,089,517 | +0.56(+1.40%) |