Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.06 | 41.11 | 41.11 | 41.11 | 5,085,686 | -0.86(-2.05%) |
Dec 30, 2009 | 42.15 | 42.30 | 41.52 | 41.97 | 5,043,036 | -0.29(-0.69%) |
Dec 29, 2009 | 42.87 | 43.18 | 42.19 | 42.26 | 5,043,523 | -0.52(-1.20%) |
Dec 28, 2009 | 42.71 | 43.18 | 42.49 | 42.77 | 4,772,186 | +0.15(+0.36%) |
Dec 24, 2009 | 42.01 | 42.72 | 41.91 | 42.62 | 2,187,884 | +0.81(+1.95%) |
Dec 23, 2009 | 41.15 | 42.41 | 40.94 | 41.81 | 4,912,375 | +0.67(+1.64%) |
Dec 22, 2009 | 40.80 | 41.28 | 40.59 | 41.13 | 5,334,885 | +0.23(+0.57%) |
Dec 21, 2009 | 40.12 | 40.98 | 40.11 | 40.90 | 5,092,106 | +0.83(+2.08%) |
Dec 18, 2009 | 39.59 | 40.12 | 39.15 | 40.07 | 7,024,896 | +0.55(+1.39%) |
Dec 17, 2009 | 39.33 | 39.68 | 39.00 | 39.51 | 5,623,150 | +0.04(+0.09%) |
Dec 16, 2009 | 39.62 | 40.11 | 39.48 | 39.48 | 5,439,404 | -0.09(-0.23%) |
Dec 15, 2009 | 39.74 | 40.11 | 39.51 | 39.57 | 4,144,765 | -0.53(-1.32%) |
Dec 14, 2009 | 39.62 | 40.16 | 39.57 | 40.10 | 7,039,763 | +0.57(+1.43%) |
Dec 11, 2009 | 39.00 | 39.59 | 38.77 | 39.53 | 6,701,635 | +0.62(+1.60%) |
Dec 10, 2009 | 38.71 | 39.01 | 38.47 | 38.91 | 7,053,411 | +0.24(+0.61%) |
Dec 09, 2009 | 38.47 | 39.07 | 38.15 | 38.67 | 8,079,298 | +0.21(+0.54%) |
Dec 08, 2009 | 37.99 | 38.94 | 37.80 | 38.47 | 8,395,064 | +0.40(+1.06%) |
Dec 07, 2009 | 38.74 | 39.19 | 37.70 | 38.07 | 5,843,238 | -0.98(-2.51%) |
Dec 04, 2009 | 38.78 | 39.58 | 38.33 | 39.05 | 7,627,274 | +0.83(+2.18%) |
Dec 03, 2009 | 38.56 | 39.51 | 38.03 | 38.21 | 5,904,504 | -0.48(-1.25%) |
Dec 02, 2009 | 38.05 | 38.99 | 37.86 | 38.70 | 5,686,223 | +0.66(+1.75%) |
Dec 01, 2009 | 37.76 | 38.24 | 37.30 | 38.03 | 6,326,311 | +0.60(+1.61%) |
Nov 30, 2009 | 36.09 | 37.61 | 35.86 | 37.43 | 12,199,265 | +1.51(+4.20%) |
Nov 27, 2009 | 36.23 | 36.73 | 35.87 | 35.92 | 3,337,988 | -1.28(-3.45%) |
Nov 25, 2009 | 37.23 | 37.62 | 37.06 | 37.20 | 3,765,811 | +0.03(+0.07%) |
Nov 24, 2009 | 38.28 | 38.28 | 37.06 | 37.18 | 6,607,551 | -1.08(-2.83%) |
Nov 23, 2009 | 38.12 | 38.56 | 37.88 | 38.26 | 5,835,991 | +0.88(+2.36%) |
Nov 20, 2009 | 37.88 | 37.99 | 37.37 | 37.38 | 5,774,297 | -0.70(-1.83%) |
Nov 19, 2009 | 38.70 | 38.70 | 37.62 | 38.07 | 9,518,747 | -0.86(-2.21%) |
Nov 18, 2009 | 37.30 | 39.07 | 37.30 | 38.93 | 9,612,748 | +1.75(+4.71%) |
Nov 17, 2009 | 37.72 | 38.25 | 37.14 | 37.18 | 6,743,148 | -0.77(-2.02%) |
Nov 16, 2009 | 37.59 | 38.39 | 37.45 | 37.95 | 6,046,275 | +0.71(+1.91%) |
Nov 13, 2009 | 37.31 | 37.52 | 36.85 | 37.24 | 4,621,114 | +0.30(+0.81%) |
Nov 12, 2009 | 37.20 | 37.42 | 36.78 | 36.94 | 5,631,125 | -0.26(-0.69%) |
Nov 11, 2009 | 36.54 | 37.37 | 36.36 | 37.19 | 5,511,129 | +1.04(+2.87%) |
Nov 10, 2009 | 36.54 | 36.54 | 35.72 | 36.15 | 5,260,219 | -0.56(-1.52%) |
Nov 09, 2009 | 35.40 | 36.78 | 35.10 | 36.71 | 7,473,551 | +1.79(+5.13%) |
Nov 06, 2009 | 35.11 | 35.52 | 34.58 | 34.92 | 4,234,103 | -0.58(-1.63%) |
Nov 05, 2009 | 34.78 | 35.58 | 34.72 | 35.50 | 6,078,907 | +0.92(+2.65%) |
Nov 04, 2009 | 35.70 | 36.06 | 34.45 | 34.58 | 8,675,497 | -0.79(-2.24%) |
Nov 03, 2009 | 34.59 | 35.58 | 34.47 | 35.38 | 6,500,302 | +0.38(+1.08%) |
Nov 02, 2009 | 34.94 | 35.62 | 33.86 | 35.00 | 8,804,080 | +0.25(+0.71%) |
Oct 30, 2009 | 34.61 | 35.44 | 33.42 | 34.75 | 14,896,443 | -0.14(-0.41%) |
Oct 29, 2009 | 33.50 | 35.04 | 33.28 | 34.90 | 10,931,085 | +1.93(+5.85%) |
Oct 28, 2009 | 34.29 | 34.83 | 32.86 | 32.97 | 9,459,463 | -1.51(-4.38%) |
Oct 27, 2009 | 35.08 | 35.25 | 34.33 | 34.48 | 7,398,791 | -0.74(-2.11%) |
Oct 26, 2009 | 35.30 | 36.17 | 35.06 | 35.22 | 5,593,933 | -0.02(-0.06%) |
Oct 23, 2009 | 35.54 | 35.61 | 35.01 | 35.24 | 7,008,785 | -0.59(-1.64%) |
Oct 22, 2009 | 34.80 | 35.91 | 34.36 | 35.83 | 7,375,438 | +0.92(+2.62%) |
Oct 21, 2009 | 35.03 | 36.02 | 34.84 | 34.91 | 6,992,129 | -0.16(-0.47%) |
Oct 20, 2009 | 35.06 | 35.28 | 35.00 | 35.07 | 6,327,618 | -0.34(-0.95%) |
Oct 19, 2009 | 34.66 | 35.64 | 34.66 | 35.41 | 5,103,712 | +0.88(+2.55%) |
Oct 16, 2009 | 35.48 | 35.48 | 34.41 | 34.53 | 6,990,584 | -1.33(-3.71%) |
Oct 15, 2009 | 35.73 | 35.97 | 35.38 | 35.86 | 5,351,700 | -0.17(-0.47%) |
Oct 14, 2009 | 34.83 | 36.21 | 34.83 | 36.03 | 8,847,543 | +1.56(+4.51%) |
Oct 13, 2009 | 35.13 | 35.33 | 34.44 | 34.48 | 6,404,412 | -0.88(-2.49%) |
Oct 12, 2009 | 35.63 | 36.08 | 35.13 | 35.36 | 3,309,212 | -0.17(-0.48%) |
Oct 09, 2009 | 35.11 | 35.57 | 34.64 | 35.52 | 4,830,282 | +0.27(+0.75%) |
Oct 08, 2009 | 35.01 | 35.83 | 35.01 | 35.26 | 6,935,589 | +0.41(+1.19%) |
Oct 07, 2009 | 34.75 | 35.01 | 34.35 | 34.84 | 4,367,261 | -0.10(-0.28%) |
Oct 06, 2009 | 34.98 | 35.55 | 34.31 | 34.94 | 6,036,288 | +0.33(+0.96%) |
Oct 05, 2009 | 33.90 | 34.87 | 33.90 | 34.61 | 7,097,529 | +0.81(+2.39%) |
Oct 02, 2009 | 33.32 | 34.88 | 33.03 | 33.80 | 8,832,350 | -0.02(-0.06%) |