Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 49.81 | 49.25 | 49.25 | 49.25 | 4,017,521 | -0.35(-0.70%) |
Dec 30, 2009 | 48.18 | 50.01 | 48.09 | 49.60 | 8,965,280 | +0.71(+1.46%) |
Dec 29, 2009 | 50.72 | 50.83 | 48.75 | 48.88 | 9,546,997 | -1.59(-3.15%) |
Dec 28, 2009 | 51.43 | 51.99 | 50.06 | 50.47 | 9,705,093 | -0.33(-0.65%) |
Dec 24, 2009 | 49.37 | 50.95 | 49.27 | 50.80 | 6,872,050 | +1.65(+3.36%) |
Dec 23, 2009 | 47.60 | 49.24 | 47.42 | 49.15 | 7,919,131 | +1.71(+3.60%) |
Dec 22, 2009 | 46.76 | 47.53 | 46.18 | 47.44 | 9,033,342 | +1.36(+2.95%) |
Dec 21, 2009 | 44.53 | 46.88 | 44.50 | 46.08 | 12,108,355 | +2.10(+4.77%) |
Dec 18, 2009 | 44.15 | 44.20 | 43.21 | 43.99 | 8,173,821 | +0.45(+1.03%) |
Dec 17, 2009 | 44.01 | 44.32 | 43.44 | 43.54 | 8,295,343 | -0.50(-1.14%) |
Dec 16, 2009 | 43.73 | 44.57 | 43.55 | 44.04 | 10,453,884 | +0.91(+2.11%) |
Dec 15, 2009 | 43.05 | 43.96 | 42.97 | 43.13 | 6,622,052 | -0.30(-0.70%) |
Dec 14, 2009 | 43.34 | 43.56 | 43.18 | 43.43 | 9,320,353 | +1.31(+3.12%) |
Dec 11, 2009 | 41.50 | 42.39 | 41.10 | 42.12 | 9,325,540 | +0.96(+2.32%) |
Dec 10, 2009 | 41.65 | 42.12 | 40.95 | 41.16 | 10,835,633 | -0.60(-1.43%) |
Dec 09, 2009 | 39.81 | 41.85 | 39.35 | 41.76 | 15,657,315 | +2.24(+5.67%) |
Dec 08, 2009 | 39.49 | 39.92 | 39.05 | 39.52 | 9,030,453 | -0.46(-1.16%) |
Dec 07, 2009 | 39.46 | 40.76 | 39.46 | 39.98 | 9,508,948 | +0.32(+0.81%) |
Dec 04, 2009 | 40.90 | 41.46 | 38.70 | 39.66 | 15,616,941 | -0.50(-1.25%) |
Dec 03, 2009 | 40.78 | 41.16 | 40.01 | 40.16 | 10,597,469 | -0.42(-1.03%) |
Dec 02, 2009 | 40.55 | 41.14 | 40.28 | 40.58 | 8,306,266 | +0.21(+0.53%) |
Dec 01, 2009 | 40.75 | 41.15 | 40.21 | 40.37 | 11,284,126 | +0.46(+1.16%) |
Nov 30, 2009 | 39.80 | 40.17 | 39.36 | 39.90 | 15,113,383 | +1.44(+3.74%) |
Nov 27, 2009 | 37.29 | 38.86 | 37.12 | 38.46 | 6,927,561 | -0.55(-1.42%) |
Nov 25, 2009 | 37.98 | 39.05 | 37.73 | 39.02 | 8,645,164 | +1.93(+5.20%) |
Nov 24, 2009 | 37.66 | 37.77 | 36.91 | 37.09 | 7,880,900 | -0.63(-1.68%) |
Nov 23, 2009 | 37.66 | 38.33 | 37.54 | 37.72 | 8,427,590 | +0.80(+2.18%) |
Nov 20, 2009 | 36.14 | 36.99 | 35.87 | 36.92 | 8,681,186 | +0.04(+0.10%) |
Nov 19, 2009 | 37.63 | 37.73 | 36.27 | 36.88 | 10,954,439 | -1.30(-3.39%) |
Nov 18, 2009 | 38.02 | 38.66 | 37.84 | 38.18 | 11,364,192 | +0.38(+1.02%) |
Nov 17, 2009 | 36.83 | 37.94 | 36.64 | 37.79 | 9,531,116 | +0.83(+2.25%) |
Nov 16, 2009 | 36.44 | 37.37 | 36.35 | 36.96 | 12,326,289 | +1.68(+4.76%) |
Nov 13, 2009 | 35.32 | 35.87 | 34.94 | 35.28 | 9,141,092 | +0.40(+1.15%) |
Nov 12, 2009 | 34.97 | 35.96 | 34.69 | 34.88 | 11,706,335 | -0.23(-0.66%) |
Nov 11, 2009 | 34.68 | 35.58 | 34.60 | 35.11 | 13,977,405 | +1.09(+3.20%) |
Nov 10, 2009 | 34.59 | 34.45 | 33.46 | 34.02 | 10,663,958 | -0.56(-1.63%) |
Nov 09, 2009 | 33.98 | 34.82 | 33.98 | 34.59 | 10,052,688 | +1.19(+3.56%) |
Nov 06, 2009 | 32.44 | 33.95 | 32.32 | 33.40 | 15,383,681 | +1.08(+3.35%) |
Nov 05, 2009 | 32.32 | 32.92 | 31.99 | 32.32 | 10,192,888 | +0.55(+1.74%) |
Nov 04, 2009 | 32.61 | 33.47 | 31.67 | 31.76 | 19,442,722 | +0.04(+0.14%) |
Nov 03, 2009 | 30.35 | 32.09 | 30.15 | 31.72 | 14,882,910 | +0.91(+2.96%) |
Nov 02, 2009 | 31.33 | 31.99 | 29.71 | 30.81 | 18,627,188 | -0.01(-0.03%) |
Oct 30, 2009 | 32.90 | 33.95 | 30.35 | 30.82 | 20,855,516 | -2.01(-6.12%) |
Oct 29, 2009 | 32.84 | 34.17 | 32.62 | 32.83 | 20,844,762 | +1.08(+3.41%) |
Oct 28, 2009 | 33.24 | 33.40 | 31.47 | 31.74 | 19,952,898 | -1.68(-5.03%) |
Oct 27, 2009 | 35.97 | 36.01 | 32.91 | 33.42 | 26,836,214 | -2.83(-7.81%) |
Oct 26, 2009 | 36.91 | 37.78 | 36.06 | 36.26 | 13,393,726 | -0.26(-0.71%) |
Oct 23, 2009 | 36.75 | 36.89 | 36.27 | 36.52 | 10,217,583 | -0.68(-1.83%) |
Oct 22, 2009 | 37.28 | 37.53 | 36.00 | 37.19 | 11,814,520 | -0.43(-1.14%) |
Oct 21, 2009 | 37.44 | 38.51 | 37.12 | 37.62 | 13,829,937 | -0.15(-0.40%) |
Oct 20, 2009 | 37.15 | 38.06 | 37.09 | 37.78 | 14,310,809 | -0.26(-0.68%) |
Oct 19, 2009 | 39.04 | 39.13 | 37.97 | 38.03 | 13,101,657 | -0.78(-2.00%) |
Oct 16, 2009 | 39.88 | 39.95 | 38.70 | 38.81 | 12,234,617 | -1.96(-4.80%) |
Oct 15, 2009 | 39.76 | 40.98 | 39.58 | 40.77 | 10,447,678 | +0.53(+1.31%) |
Oct 14, 2009 | 40.10 | 40.46 | 39.51 | 40.24 | 13,152,641 | +1.10(+2.81%) |
Oct 13, 2009 | 37.91 | 39.29 | 37.40 | 39.14 | 13,213,964 | +1.25(+3.30%) |
Oct 12, 2009 | 38.31 | 39.47 | 37.76 | 37.89 | 12,837,823 | -1.29(-3.28%) |
Oct 09, 2009 | 39.14 | 39.46 | 38.70 | 39.18 | 8,437,000 | -0.24(-0.61%) |
Oct 08, 2009 | 39.28 | 39.82 | 38.56 | 39.42 | 12,809,103 | +1.39(+3.67%) |
Oct 07, 2009 | 38.28 | 38.68 | 37.45 | 38.03 | 10,832,745 | -0.08(-0.21%) |
Oct 06, 2009 | 38.97 | 39.13 | 37.70 | 38.11 | 14,646,856 | +0.02(+0.05%) |
Oct 05, 2009 | 36.96 | 38.30 | 36.63 | 38.09 | 14,378,908 | +1.68(+4.61%) |
Oct 02, 2009 | 36.96 | 37.46 | 36.10 | 36.41 | 19,446,020 | -1.35(-3.57%) |