Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 41.02 | 40.37 | 40.37 | 40.37 | 5,643,810 | -0.69(-1.69%) |
Dec 30, 2009 | 41.04 | 41.25 | 40.89 | 41.07 | 3,482,492 | +0.01(+0.03%) |
Dec 29, 2009 | 41.23 | 41.34 | 40.80 | 41.05 | 4,332,253 | -0.10(-0.24%) |
Dec 28, 2009 | 41.02 | 41.20 | 40.84 | 41.15 | 3,840,758 | +0.17(+0.42%) |
Dec 24, 2009 | 40.79 | 41.00 | 40.61 | 40.98 | 1,798,597 | +0.05(+0.12%) |
Dec 23, 2009 | 41.03 | 41.16 | 40.72 | 40.93 | 6,013,719 | +0.09(+0.23%) |
Dec 22, 2009 | 40.87 | 41.08 | 40.73 | 40.84 | 5,911,744 | +0.35(+0.86%) |
Dec 21, 2009 | 40.02 | 40.77 | 39.97 | 40.49 | 7,957,000 | +0.66(+1.67%) |
Dec 18, 2009 | 39.42 | 39.97 | 39.18 | 39.82 | 16,741,215 | +0.87(+2.24%) |
Dec 17, 2009 | 39.28 | 39.28 | 38.62 | 38.95 | 8,597,976 | -0.35(-0.89%) |
Dec 16, 2009 | 39.88 | 40.07 | 39.28 | 39.30 | 9,641,094 | -0.49(-1.22%) |
Dec 15, 2009 | 40.39 | 40.53 | 39.65 | 39.79 | 7,464,661 | -0.79(-1.95%) |
Dec 14, 2009 | 40.61 | 40.75 | 40.25 | 40.58 | 5,855,077 | +0.39(+0.98%) |
Dec 11, 2009 | 40.17 | 40.45 | 39.99 | 40.19 | 6,204,936 | +0.08(+0.20%) |
Dec 10, 2009 | 39.99 | 40.57 | 39.97 | 40.11 | 9,088,292 | +0.09(+0.21%) |
Dec 09, 2009 | 39.80 | 40.12 | 39.52 | 40.02 | 6,962,883 | +0.11(+0.27%) |
Dec 08, 2009 | 39.97 | 40.12 | 39.77 | 39.92 | 6,840,004 | -0.39(-0.97%) |
Dec 07, 2009 | 40.91 | 41.00 | 40.20 | 40.31 | 8,492,904 | -0.26(-0.65%) |
Dec 04, 2009 | 40.74 | 41.00 | 40.35 | 40.57 | 7,157,455 | +0.21(+0.53%) |
Dec 03, 2009 | 40.97 | 41.09 | 40.17 | 40.36 | 10,213,568 | -0.68(-1.65%) |
Dec 02, 2009 | 40.74 | 41.31 | 40.70 | 41.04 | 6,551,082 | +0.30(+0.74%) |
Dec 01, 2009 | 40.24 | 40.86 | 40.21 | 40.74 | 6,923,985 | +0.52(+1.30%) |
Nov 30, 2009 | 40.44 | 40.68 | 40.14 | 40.22 | 8,041,887 | -0.11(-0.27%) |
Nov 27, 2009 | 39.80 | 40.67 | 39.67 | 40.32 | 4,171,343 | -0.41(-1.02%) |
Nov 25, 2009 | 40.57 | 41.20 | 40.47 | 40.74 | 6,547,599 | +0.20(+0.49%) |
Nov 24, 2009 | 40.29 | 40.54 | 40.09 | 40.54 | 7,255,204 | +0.39(+0.98%) |
Nov 23, 2009 | 39.84 | 40.39 | 39.79 | 40.14 | 7,052,910 | +0.62(+1.57%) |
Nov 20, 2009 | 39.82 | 39.82 | 39.34 | 39.52 | 13,301,747 | -0.49(-1.21%) |
Nov 19, 2009 | 39.88 | 40.14 | 39.61 | 40.01 | 6,978,317 | -0.06(-0.14%) |
Nov 18, 2009 | 39.94 | 40.30 | 39.82 | 40.07 | 8,335,317 | -0.10(-0.25%) |
Nov 17, 2009 | 39.97 | 40.22 | 39.84 | 40.17 | 5,738,705 | +0.10(+0.25%) |
Nov 16, 2009 | 39.65 | 40.22 | 39.49 | 40.07 | 8,564,433 | +0.52(+1.32%) |
Nov 13, 2009 | 39.52 | 39.71 | 39.38 | 39.55 | 7,202,084 | +0.14(+0.34%) |
Nov 12, 2009 | 39.42 | 39.83 | 39.12 | 39.41 | 11,517,138 | +0.31(+0.80%) |
Nov 11, 2009 | 38.66 | 39.15 | 38.65 | 39.10 | 6,881,272 | +0.49(+1.26%) |
Nov 10, 2009 | 39.14 | 39.23 | 38.40 | 38.61 | 12,464,609 | -0.58(-1.48%) |
Nov 09, 2009 | 39.05 | 39.35 | 38.90 | 39.19 | 8,869,052 | +0.16(+0.40%) |
Nov 06, 2009 | 38.45 | 39.21 | 38.45 | 39.03 | 7,700,035 | +0.46(+1.18%) |
Nov 05, 2009 | 37.88 | 38.77 | 37.66 | 38.57 | 11,955,934 | +1.38(+3.70%) |
Nov 04, 2009 | 37.45 | 37.73 | 36.91 | 37.20 | 11,960,424 | -0.30(-0.80%) |
Nov 03, 2009 | 37.31 | 37.73 | 37.11 | 37.50 | 9,890,363 | +0.08(+0.21%) |
Nov 02, 2009 | 37.73 | 38.42 | 37.23 | 37.42 | 15,086,844 | -0.85(-2.22%) |
Oct 30, 2009 | 38.62 | 39.14 | 37.76 | 38.27 | 16,861,750 | -0.48(-1.23%) |
Oct 29, 2009 | 38.49 | 38.99 | 38.49 | 38.75 | 9,962,846 | +0.41(+1.08%) |
Oct 28, 2009 | 38.79 | 39.10 | 38.32 | 38.33 | 9,384,968 | -0.50(-1.29%) |
Oct 27, 2009 | 38.54 | 39.15 | 38.40 | 38.83 | 12,401,530 | +0.06(+0.15%) |
Oct 26, 2009 | 40.10 | 40.41 | 38.59 | 38.77 | 17,659,938 | -1.31(-3.28%) |
Oct 23, 2009 | 40.05 | 40.55 | 39.79 | 40.09 | 13,454,796 | -0.49(-1.20%) |
Oct 22, 2009 | 41.19 | 41.21 | 39.99 | 40.57 | 28,853,938 | -1.82(-4.29%) |
Oct 21, 2009 | 41.88 | 42.81 | 41.54 | 42.39 | 18,651,832 | +0.90(+2.17%) |
Oct 20, 2009 | 41.97 | 42.71 | 41.42 | 41.49 | 15,211,441 | -1.50(-3.49%) |
Oct 19, 2009 | 42.65 | 43.68 | 42.46 | 42.99 | 14,995,497 | -0.77(-1.76%) |
Oct 16, 2009 | 43.87 | 44.06 | 43.31 | 43.76 | 9,198,942 | -0.36(-0.82%) |
Oct 15, 2009 | 43.23 | 44.14 | 43.07 | 44.13 | 11,061,262 | +0.90(+2.08%) |
Oct 14, 2009 | 42.36 | 43.37 | 42.36 | 43.23 | 9,378,164 | +0.93(+2.19%) |
Oct 13, 2009 | 42.38 | 42.51 | 42.07 | 42.30 | 7,662,803 | -0.17(-0.40%) |
Oct 12, 2009 | 42.91 | 43.11 | 42.36 | 42.47 | 7,684,625 | +0.06(+0.15%) |
Oct 09, 2009 | 42.12 | 42.65 | 42.09 | 42.41 | 6,692,359 | +0.38(+0.90%) |
Oct 08, 2009 | 42.09 | 42.42 | 41.90 | 42.03 | 7,516,860 | +0.25(+0.60%) |
Oct 07, 2009 | 41.87 | 42.02 | 41.61 | 41.78 | 6,467,900 | -0.23(-0.54%) |
Oct 06, 2009 | 41.59 | 42.37 | 41.52 | 42.01 | 7,551,168 | +0.39(+0.94%) |
Oct 05, 2009 | 41.85 | 41.96 | 41.40 | 41.61 | 7,281,356 | -0.19(-0.46%) |
Oct 02, 2009 | 42.10 | 42.29 | 41.65 | 41.81 | 6,333,595 | -0.30(-0.71%) |