Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.94 | 42.47 | 42.47 | 42.47 | 10,559,005 | -0.33(-0.77%) |
Dec 30, 2009 | 42.71 | 42.88 | 42.55 | 42.80 | 8,495,993 | -0.02(-0.05%) |
Dec 29, 2009 | 42.92 | 43.12 | 42.81 | 42.82 | 10,103,389 | +0.00(+0.00%) |
Dec 28, 2009 | 42.79 | 42.85 | 42.71 | 42.82 | 8,634,701 | +0.16(+0.37%) |
Dec 24, 2009 | 42.65 | 42.75 | 42.54 | 42.66 | 3,691,152 | +0.09(+0.20%) |
Dec 23, 2009 | 42.56 | 42.75 | 42.56 | 42.58 | 9,646,162 | +0.03(+0.06%) |
Dec 22, 2009 | 42.40 | 42.73 | 42.40 | 42.55 | 10,805,064 | -0.03(-0.06%) |
Dec 21, 2009 | 42.62 | 42.86 | 42.35 | 42.58 | 16,872,620 | +0.13(+0.31%) |
Dec 18, 2009 | 42.69 | 42.69 | 42.14 | 42.44 | 33,634,724 | -0.07(-0.16%) |
Dec 17, 2009 | 42.49 | 42.71 | 42.34 | 42.51 | 15,300,701 | -0.32(-0.74%) |
Dec 16, 2009 | 42.83 | 42.91 | 42.69 | 42.83 | 20,247,856 | +0.14(+0.32%) |
Dec 15, 2009 | 42.68 | 42.73 | 42.50 | 42.69 | 16,265,404 | -0.15(-0.34%) |
Dec 14, 2009 | 42.94 | 42.95 | 42.76 | 42.83 | 12,394,371 | +0.07(+0.17%) |
Dec 11, 2009 | 42.69 | 42.96 | 42.67 | 42.76 | 10,911,238 | +0.05(+0.12%) |
Dec 10, 2009 | 42.63 | 42.86 | 42.46 | 42.71 | 13,409,603 | +0.26(+0.61%) |
Dec 09, 2009 | 42.46 | 42.46 | 42.22 | 42.45 | 13,515,264 | +0.09(+0.20%) |
Dec 08, 2009 | 42.53 | 42.62 | 42.15 | 42.36 | 16,794,460 | -0.08(-0.19%) |
Dec 07, 2009 | 42.52 | 42.70 | 42.33 | 42.44 | 13,810,887 | +0.01(+0.02%) |
Dec 04, 2009 | 42.69 | 43.04 | 42.31 | 42.44 | 22,737,290 | +0.13(+0.31%) |
Dec 03, 2009 | 42.23 | 42.68 | 42.11 | 42.31 | 18,987,828 | +0.18(+0.44%) |
Dec 02, 2009 | 41.88 | 42.36 | 41.83 | 42.12 | 16,524,956 | +0.24(+0.58%) |
Dec 01, 2009 | 41.51 | 41.98 | 41.51 | 41.88 | 18,657,494 | +0.44(+1.07%) |
Nov 30, 2009 | 41.40 | 41.53 | 41.04 | 41.43 | 16,402,489 | -0.03(-0.08%) |
Nov 27, 2009 | 41.22 | 41.60 | 40.89 | 41.47 | 9,222,583 | -0.27(-0.65%) |
Nov 25, 2009 | 41.79 | 41.83 | 41.49 | 41.74 | 10,899,288 | +0.08(+0.19%) |
Nov 24, 2009 | 41.49 | 41.80 | 41.31 | 41.66 | 14,682,363 | +0.32(+0.78%) |
Nov 23, 2009 | 41.20 | 41.61 | 41.16 | 41.34 | 21,032,180 | +0.25(+0.61%) |
Nov 20, 2009 | 40.76 | 41.29 | 40.70 | 41.09 | 24,720,738 | -0.08(-0.19%) |
Nov 19, 2009 | 41.04 | 41.20 | 40.64 | 41.16 | 20,167,912 | +0.07(+0.18%) |
Nov 18, 2009 | 40.93 | 41.20 | 40.85 | 41.09 | 17,474,256 | +0.10(+0.24%) |
Nov 17, 2009 | 40.85 | 41.17 | 40.74 | 40.99 | 17,328,982 | -0.01(-0.03%) |
Nov 16, 2009 | 40.52 | 41.11 | 40.49 | 41.01 | 20,879,620 | +0.50(+1.24%) |
Nov 13, 2009 | 40.39 | 40.60 | 40.25 | 40.51 | 15,091,862 | +0.18(+0.46%) |
Nov 12, 2009 | 39.98 | 40.51 | 39.97 | 40.32 | 20,612,136 | +0.18(+0.46%) |
Nov 11, 2009 | 40.16 | 40.27 | 39.99 | 40.14 | 16,954,696 | -0.24(-0.59%) |
Nov 10, 2009 | 40.05 | 40.48 | 39.96 | 40.37 | 17,774,566 | +0.32(+0.79%) |
Nov 09, 2009 | 39.84 | 40.06 | 39.75 | 40.06 | 17,856,080 | +0.30(+0.75%) |
Nov 06, 2009 | 39.52 | 39.79 | 39.28 | 39.76 | 12,919,355 | +0.30(+0.75%) |
Nov 05, 2009 | 39.44 | 39.69 | 39.35 | 39.46 | 13,935,349 | +0.22(+0.55%) |
Nov 04, 2009 | 38.99 | 39.60 | 38.88 | 39.25 | 21,124,184 | +0.39(+1.00%) |
Nov 03, 2009 | 39.59 | 39.59 | 38.77 | 38.86 | 26,025,674 | -0.37(-0.94%) |
Nov 02, 2009 | 39.00 | 39.48 | 38.84 | 39.23 | 18,650,252 | +0.29(+0.75%) |
Oct 30, 2009 | 39.37 | 39.48 | 38.76 | 38.94 | 31,799,122 | -0.53(-1.35%) |
Oct 29, 2009 | 39.44 | 39.58 | 39.24 | 39.47 | 21,224,080 | +0.19(+0.49%) |
Oct 28, 2009 | 39.58 | 39.63 | 39.23 | 39.28 | 20,985,148 | -0.30(-0.75%) |
Oct 27, 2009 | 39.76 | 39.83 | 39.52 | 39.58 | 15,574,715 | -0.05(-0.12%) |
Oct 26, 2009 | 40.02 | 40.18 | 39.54 | 39.62 | 17,909,736 | -0.30(-0.74%) |
Oct 23, 2009 | 39.74 | 39.93 | 39.64 | 39.92 | 16,294,081 | -0.26(-0.66%) |
Oct 22, 2009 | 39.66 | 40.38 | 39.59 | 40.18 | 15,060,407 | +0.42(+1.04%) |
Oct 21, 2009 | 39.96 | 40.27 | 39.75 | 39.77 | 19,002,750 | -0.18(-0.46%) |
Oct 20, 2009 | 39.94 | 40.02 | 39.90 | 39.95 | 23,849,266 | -0.38(-0.93%) |
Oct 19, 2009 | 39.96 | 40.53 | 39.84 | 40.33 | 17,354,730 | +0.46(+1.16%) |
Oct 16, 2009 | 39.94 | 40.03 | 39.73 | 39.87 | 21,099,930 | -0.32(-0.79%) |
Oct 15, 2009 | 39.85 | 40.18 | 39.75 | 40.18 | 21,300,934 | +0.26(+0.64%) |
Oct 14, 2009 | 40.36 | 40.38 | 39.73 | 39.92 | 28,741,146 | -0.30(-0.75%) |
Oct 13, 2009 | 40.17 | 40.49 | 39.98 | 40.23 | 35,643,252 | -1.00(-2.43%) |
Oct 12, 2009 | 41.11 | 41.37 | 40.80 | 41.23 | 19,256,456 | +0.52(+1.28%) |
Oct 09, 2009 | 40.10 | 40.71 | 40.10 | 40.71 | 14,025,555 | +0.53(+1.31%) |
Oct 08, 2009 | 40.27 | 40.40 | 40.14 | 40.18 | 13,984,226 | +0.15(+0.38%) |
Oct 07, 2009 | 39.67 | 40.07 | 39.54 | 40.03 | 11,027,089 | +0.28(+0.70%) |
Oct 06, 2009 | 39.62 | 39.92 | 39.13 | 39.75 | 17,844,274 | +0.31(+0.79%) |
Oct 05, 2009 | 39.43 | 39.52 | 39.19 | 39.44 | 10,788,698 | +0.06(+0.15%) |
Oct 02, 2009 | 39.44 | 39.69 | 39.18 | 39.38 | 13,839,508 | -0.05(-0.13%) |