Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.86 | 42.18 | 42.18 | 42.18 | 2,809,671 | -0.65(-1.51%) |
Dec 30, 2009 | 42.75 | 43.08 | 42.66 | 42.83 | 3,158,136 | -0.19(-0.45%) |
Dec 29, 2009 | 43.12 | 43.22 | 42.97 | 43.02 | 2,776,991 | +0.05(+0.13%) |
Dec 28, 2009 | 43.12 | 43.29 | 42.77 | 42.97 | 2,659,208 | -0.27(-0.61%) |
Dec 24, 2009 | 43.06 | 43.29 | 42.94 | 43.23 | 1,288,428 | +0.41(+0.95%) |
Dec 23, 2009 | 43.18 | 43.36 | 42.80 | 42.83 | 3,929,304 | -0.11(-0.25%) |
Dec 22, 2009 | 42.37 | 43.15 | 42.32 | 42.94 | 4,709,440 | +0.62(+1.47%) |
Dec 21, 2009 | 41.58 | 42.47 | 41.58 | 42.31 | 4,691,409 | +0.67(+1.61%) |
Dec 18, 2009 | 42.62 | 42.66 | 41.38 | 41.64 | 11,450,137 | -0.80(-1.89%) |
Dec 17, 2009 | 42.78 | 43.17 | 42.40 | 42.45 | 7,474,542 | -0.15(-0.35%) |
Dec 16, 2009 | 43.72 | 43.75 | 42.43 | 42.59 | 10,023,989 | -0.79(-1.81%) |
Dec 15, 2009 | 43.93 | 43.93 | 43.12 | 43.38 | 9,451,288 | -0.30(-0.68%) |
Dec 14, 2009 | 43.70 | 43.77 | 43.60 | 43.68 | 6,199,256 | +0.35(+0.81%) |
Dec 11, 2009 | 43.22 | 43.48 | 42.95 | 43.33 | 9,493,912 | +0.46(+1.07%) |
Dec 10, 2009 | 43.36 | 43.94 | 42.64 | 42.87 | 7,386,154 | -0.36(-0.83%) |
Dec 09, 2009 | 43.44 | 43.48 | 42.94 | 43.22 | 5,004,970 | -0.15(-0.34%) |
Dec 08, 2009 | 43.63 | 43.81 | 42.90 | 43.37 | 5,978,238 | -0.12(-0.29%) |
Dec 07, 2009 | 43.01 | 43.60 | 42.78 | 43.50 | 6,350,840 | +0.89(+2.08%) |
Dec 04, 2009 | 42.66 | 43.21 | 41.78 | 42.61 | 6,993,886 | +0.71(+1.69%) |
Dec 03, 2009 | 42.07 | 42.40 | 41.70 | 41.90 | 5,130,091 | -0.01(-0.02%) |
Dec 02, 2009 | 42.11 | 42.52 | 41.50 | 41.91 | 7,674,450 | +0.05(+0.11%) |
Dec 01, 2009 | 41.10 | 42.25 | 41.10 | 41.86 | 8,160,530 | +1.02(+2.50%) |
Nov 30, 2009 | 40.86 | 41.06 | 40.35 | 40.84 | 6,971,091 | -0.03(-0.08%) |
Nov 27, 2009 | 40.01 | 41.15 | 39.74 | 40.87 | 4,210,980 | -0.37(-0.91%) |
Nov 25, 2009 | 40.50 | 41.26 | 40.39 | 41.24 | 3,877,452 | +0.90(+2.22%) |
Nov 24, 2009 | 40.58 | 41.01 | 39.70 | 40.35 | 4,219,696 | -0.66(-1.62%) |
Nov 23, 2009 | 40.91 | 41.30 | 40.77 | 41.01 | 4,177,517 | +0.72(+1.80%) |
Nov 20, 2009 | 39.83 | 40.43 | 39.80 | 40.29 | 6,027,916 | +0.21(+0.52%) |
Nov 19, 2009 | 40.16 | 40.36 | 39.55 | 40.08 | 4,084,879 | -0.46(-1.13%) |
Nov 18, 2009 | 40.98 | 41.02 | 40.09 | 40.54 | 5,617,344 | -0.40(-0.97%) |
Nov 17, 2009 | 40.85 | 41.06 | 40.29 | 40.93 | 5,063,562 | +0.04(+0.10%) |
Nov 16, 2009 | 39.74 | 40.93 | 39.65 | 40.89 | 7,320,675 | +1.40(+3.55%) |
Nov 13, 2009 | 38.95 | 39.69 | 38.90 | 39.49 | 4,551,615 | +0.31(+0.80%) |
Nov 12, 2009 | 39.45 | 39.68 | 39.03 | 39.18 | 4,264,097 | -0.31(-0.79%) |
Nov 11, 2009 | 39.57 | 40.07 | 39.39 | 39.49 | 4,550,270 | +0.28(+0.72%) |
Nov 10, 2009 | 39.80 | 39.80 | 39.06 | 39.21 | 6,077,214 | -0.80(-2.01%) |
Nov 09, 2009 | 38.97 | 40.12 | 38.88 | 40.01 | 5,703,122 | +1.30(+3.36%) |
Nov 06, 2009 | 38.74 | 38.95 | 38.43 | 38.71 | 4,122,697 | +0.24(+0.63%) |
Nov 05, 2009 | 37.79 | 38.85 | 37.65 | 38.47 | 6,101,177 | +1.01(+2.70%) |
Nov 04, 2009 | 37.62 | 38.10 | 37.25 | 37.46 | 6,521,687 | -0.02(-0.06%) |
Nov 03, 2009 | 37.54 | 37.68 | 36.98 | 37.48 | 6,287,745 | -0.13(-0.35%) |
Nov 02, 2009 | 37.26 | 37.72 | 36.88 | 37.61 | 7,613,184 | +0.37(+0.98%) |
Oct 30, 2009 | 37.95 | 38.03 | 37.14 | 37.25 | 11,168,330 | -0.79(-2.07%) |
Oct 29, 2009 | 37.64 | 38.28 | 37.26 | 38.03 | 10,652,851 | +1.24(+3.37%) |
Oct 28, 2009 | 37.19 | 37.25 | 36.76 | 36.80 | 8,867,356 | -0.41(-1.11%) |
Oct 27, 2009 | 37.64 | 37.82 | 37.05 | 37.21 | 9,040,422 | -0.42(-1.12%) |
Oct 26, 2009 | 38.84 | 38.95 | 37.40 | 37.63 | 9,531,938 | -1.25(-3.21%) |
Oct 23, 2009 | 38.78 | 38.96 | 38.57 | 38.88 | 7,515,876 | -0.92(-2.31%) |
Oct 22, 2009 | 39.22 | 39.92 | 38.77 | 39.80 | 8,181,052 | +0.34(+0.87%) |
Oct 21, 2009 | 39.80 | 40.52 | 39.35 | 39.45 | 10,414,629 | -0.98(-2.43%) |
Oct 20, 2009 | 40.13 | 40.44 | 39.87 | 40.43 | 10,509,478 | -1.22(-2.92%) |
Oct 19, 2009 | 41.55 | 41.88 | 40.98 | 41.65 | 4,929,427 | +0.20(+0.49%) |
Oct 16, 2009 | 39.89 | 41.86 | 39.62 | 41.45 | 9,538,679 | +1.11(+2.76%) |
Oct 15, 2009 | 40.54 | 40.93 | 39.69 | 40.33 | 7,295,190 | -0.58(-1.43%) |
Oct 14, 2009 | 40.76 | 40.95 | 40.19 | 40.92 | 5,962,268 | +0.48(+1.18%) |
Oct 13, 2009 | 40.24 | 40.50 | 40.02 | 40.44 | 3,880,197 | +0.19(+0.46%) |
Oct 12, 2009 | 40.99 | 41.09 | 40.04 | 40.26 | 5,099,940 | -0.80(-1.95%) |
Oct 09, 2009 | 40.90 | 41.10 | 40.49 | 41.06 | 3,325,334 | +0.30(+0.75%) |
Oct 08, 2009 | 40.75 | 40.99 | 40.41 | 40.75 | 4,094,414 | +0.40(+0.98%) |
Oct 07, 2009 | 40.66 | 40.72 | 39.94 | 40.36 | 4,695,955 | -0.39(-0.96%) |
Oct 06, 2009 | 40.16 | 40.96 | 39.86 | 40.75 | 8,013,320 | +0.01(+0.02%) |
Oct 05, 2009 | 40.33 | 40.93 | 40.04 | 40.74 | 3,956,347 | +0.69(+1.71%) |
Oct 02, 2009 | 39.89 | 40.33 | 39.04 | 40.05 | 7,754,923 | -0.55(-1.36%) |