Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 44.23 | 43.82 | 43.82 | 43.82 | 7,461,407 | -0.38(-0.85%) |
Dec 30, 2009 | 43.88 | 44.21 | 43.82 | 44.19 | 7,557,100 | +0.25(+0.57%) |
Dec 29, 2009 | 44.28 | 44.36 | 43.93 | 43.94 | 8,452,227 | -0.32(-0.72%) |
Dec 28, 2009 | 44.27 | 44.34 | 44.00 | 44.26 | 7,366,831 | +0.19(+0.44%) |
Dec 24, 2009 | 43.84 | 44.11 | 43.84 | 44.07 | 4,507,562 | +0.22(+0.51%) |
Dec 23, 2009 | 44.32 | 44.35 | 43.84 | 43.85 | 12,901,109 | -0.26(-0.58%) |
Dec 22, 2009 | 44.30 | 44.42 | 43.99 | 44.10 | 11,895,580 | -0.05(-0.10%) |
Dec 21, 2009 | 44.17 | 44.39 | 43.98 | 44.15 | 11,846,771 | +0.38(+0.87%) |
Dec 18, 2009 | 44.06 | 44.21 | 43.57 | 43.77 | 29,176,894 | +0.07(+0.16%) |
Dec 17, 2009 | 44.10 | 44.14 | 43.66 | 43.70 | 15,808,748 | -0.89(-2.00%) |
Dec 16, 2009 | 44.34 | 44.79 | 44.14 | 44.59 | 21,406,574 | +0.56(+1.27%) |
Dec 15, 2009 | 43.84 | 44.38 | 43.83 | 44.03 | 18,102,142 | +0.06(+0.14%) |
Dec 14, 2009 | 44.28 | 44.31 | 43.86 | 43.97 | 14,980,197 | -0.28(-0.64%) |
Dec 11, 2009 | 44.21 | 44.49 | 43.99 | 44.26 | 11,784,237 | +0.19(+0.44%) |
Dec 10, 2009 | 44.20 | 44.59 | 43.99 | 44.06 | 19,088,438 | +0.20(+0.47%) |
Dec 09, 2009 | 43.77 | 44.00 | 43.36 | 43.86 | 12,588,193 | +0.17(+0.39%) |
Dec 08, 2009 | 44.33 | 44.38 | 43.51 | 43.69 | 15,921,618 | -0.80(-1.80%) |
Dec 07, 2009 | 44.35 | 44.92 | 44.22 | 44.49 | 13,210,763 | +0.06(+0.13%) |
Dec 04, 2009 | 44.81 | 45.10 | 44.12 | 44.43 | 17,519,754 | +0.06(+0.14%) |
Dec 03, 2009 | 44.74 | 44.86 | 44.24 | 44.37 | 13,395,863 | -0.44(-0.98%) |
Dec 02, 2009 | 44.96 | 44.97 | 44.46 | 44.81 | 11,097,656 | -0.19(-0.42%) |
Dec 01, 2009 | 45.02 | 45.20 | 44.87 | 45.00 | 12,667,222 | +0.58(+1.31%) |
Nov 30, 2009 | 44.31 | 44.77 | 44.13 | 44.42 | 16,339,879 | -0.07(-0.17%) |
Nov 27, 2009 | 44.18 | 44.81 | 43.97 | 44.49 | 9,926,657 | -0.84(-1.85%) |
Nov 25, 2009 | 45.02 | 45.43 | 44.76 | 45.33 | 13,260,023 | +0.35(+0.77%) |
Nov 24, 2009 | 44.81 | 45.09 | 44.35 | 44.98 | 14,955,389 | +0.17(+0.37%) |
Nov 23, 2009 | 44.57 | 45.10 | 44.48 | 44.81 | 15,788,814 | +1.12(+2.57%) |
Nov 20, 2009 | 43.74 | 43.95 | 43.48 | 43.69 | 18,679,962 | -0.32(-0.74%) |
Nov 19, 2009 | 44.69 | 44.78 | 43.79 | 44.02 | 15,573,325 | -0.90(-2.00%) |
Nov 18, 2009 | 44.86 | 44.96 | 44.45 | 44.92 | 12,842,449 | +0.06(+0.14%) |
Nov 17, 2009 | 44.65 | 44.99 | 44.51 | 44.85 | 11,845,824 | +0.11(+0.25%) |
Nov 16, 2009 | 44.46 | 44.88 | 44.38 | 44.74 | 15,729,973 | +0.38(+0.86%) |
Nov 13, 2009 | 44.14 | 44.68 | 43.97 | 44.36 | 13,884,052 | +0.30(+0.67%) |
Nov 12, 2009 | 44.58 | 44.73 | 43.86 | 44.06 | 15,106,886 | -0.62(-1.39%) |
Nov 11, 2009 | 44.89 | 45.04 | 44.39 | 44.68 | 13,902,823 | +0.10(+0.22%) |
Nov 10, 2009 | 44.06 | 44.64 | 44.02 | 44.59 | 18,691,614 | +0.39(+0.88%) |
Nov 09, 2009 | 44.56 | 44.61 | 44.11 | 44.20 | 24,157,782 | +0.07(+0.17%) |
Nov 06, 2009 | 43.58 | 44.15 | 43.36 | 44.13 | 13,611,635 | +0.14(+0.31%) |
Nov 05, 2009 | 43.61 | 44.25 | 43.57 | 43.99 | 16,421,500 | +0.57(+1.32%) |
Nov 04, 2009 | 43.88 | 44.11 | 43.25 | 43.41 | 18,792,594 | -0.24(-0.55%) |
Nov 03, 2009 | 43.15 | 44.01 | 43.00 | 43.65 | 15,281,884 | +0.03(+0.08%) |
Nov 02, 2009 | 43.74 | 44.17 | 43.10 | 43.62 | 19,690,776 | +0.06(+0.13%) |
Oct 30, 2009 | 44.54 | 44.68 | 43.01 | 43.56 | 33,972,788 | -0.80(-1.81%) |
Oct 29, 2009 | 43.35 | 44.52 | 43.07 | 44.36 | 26,125,744 | +1.17(+2.71%) |
Oct 28, 2009 | 43.48 | 43.85 | 43.04 | 43.19 | 21,071,278 | -0.40(-0.91%) |
Oct 27, 2009 | 43.15 | 43.97 | 42.96 | 43.59 | 16,821,364 | +0.65(+1.51%) |
Oct 26, 2009 | 43.80 | 44.64 | 42.88 | 42.94 | 19,578,658 | -0.70(-1.60%) |
Oct 23, 2009 | 43.68 | 43.75 | 43.37 | 43.64 | 14,635,972 | -0.35(-0.79%) |
Oct 22, 2009 | 43.60 | 44.24 | 43.25 | 43.99 | 22,263,990 | +0.18(+0.42%) |
Oct 21, 2009 | 43.60 | 44.60 | 43.10 | 43.81 | 15,234,552 | -0.03(-0.08%) |
Oct 20, 2009 | 43.48 | 44.16 | 43.44 | 43.84 | 14,339,234 | -0.36(-0.81%) |
Oct 19, 2009 | 43.79 | 44.42 | 43.56 | 44.20 | 14,447,634 | +0.48(+1.11%) |
Oct 16, 2009 | 43.47 | 43.82 | 43.24 | 43.72 | 17,345,958 | +0.32(+0.74%) |
Oct 15, 2009 | 42.79 | 43.74 | 42.70 | 43.40 | 18,073,902 | +0.45(+1.05%) |
Oct 14, 2009 | 42.62 | 43.11 | 42.43 | 42.95 | 16,312,557 | +0.79(+1.88%) |
Oct 13, 2009 | 41.96 | 42.35 | 41.68 | 42.16 | 15,889,374 | +0.23(+0.54%) |
Oct 12, 2009 | 42.04 | 42.17 | 41.63 | 41.93 | 11,930,468 | +0.52(+1.25%) |
Oct 09, 2009 | 40.94 | 41.51 | 40.67 | 41.41 | 15,490,718 | +0.75(+1.83%) |
Oct 08, 2009 | 40.35 | 40.88 | 40.24 | 40.67 | 17,784,928 | +0.53(+1.33%) |
Oct 07, 2009 | 40.02 | 40.23 | 39.55 | 40.13 | 12,182,593 | -0.03(-0.07%) |
Oct 06, 2009 | 39.92 | 40.32 | 39.57 | 40.16 | 14,866,828 | +0.67(+1.69%) |
Oct 05, 2009 | 38.86 | 39.73 | 38.63 | 39.49 | 17,179,992 | +0.71(+1.83%) |
Oct 02, 2009 | 38.83 | 39.15 | 38.72 | 38.78 | 15,750,298 | -0.33(-0.84%) |