Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.27 | 41.81 | 41.81 | 41.81 | 10,725,150 | -0.32(-0.77%) |
Dec 30, 2009 | 42.05 | 42.21 | 41.89 | 42.14 | 8,629,676 | -0.02(-0.05%) |
Dec 29, 2009 | 42.25 | 42.45 | 42.14 | 42.16 | 10,262,364 | +0.00(+0.00%) |
Dec 28, 2009 | 42.13 | 42.19 | 42.05 | 42.16 | 8,770,567 | +0.16(+0.37%) |
Dec 24, 2009 | 41.99 | 42.09 | 41.88 | 42.00 | 3,749,231 | +0.08(+0.20%) |
Dec 23, 2009 | 41.90 | 42.09 | 41.90 | 41.92 | 9,797,943 | +0.03(+0.06%) |
Dec 22, 2009 | 41.75 | 42.07 | 41.75 | 41.89 | 10,975,080 | -0.03(-0.06%) |
Dec 21, 2009 | 41.96 | 42.20 | 41.70 | 41.92 | 17,138,108 | +0.13(+0.31%) |
Dec 18, 2009 | 42.03 | 42.03 | 41.49 | 41.79 | 34,163,960 | -0.06(-0.16%) |
Dec 17, 2009 | 41.83 | 42.05 | 41.68 | 41.85 | 15,541,455 | -0.31(-0.74%) |
Dec 16, 2009 | 42.16 | 42.25 | 42.03 | 42.16 | 20,566,454 | +0.14(+0.32%) |
Dec 15, 2009 | 42.02 | 42.07 | 41.84 | 42.03 | 16,521,338 | -0.14(-0.34%) |
Dec 14, 2009 | 42.28 | 42.29 | 42.10 | 42.17 | 12,589,395 | +0.07(+0.17%) |
Dec 11, 2009 | 42.03 | 42.30 | 42.01 | 42.10 | 11,082,925 | +0.05(+0.12%) |
Dec 10, 2009 | 41.97 | 42.20 | 41.80 | 42.05 | 13,620,601 | +0.25(+0.61%) |
Dec 09, 2009 | 41.81 | 41.81 | 41.57 | 41.79 | 13,727,925 | +0.08(+0.20%) |
Dec 08, 2009 | 41.87 | 41.96 | 41.50 | 41.71 | 17,058,718 | -0.08(-0.19%) |
Dec 07, 2009 | 41.86 | 42.04 | 41.67 | 41.79 | 14,028,199 | +0.01(+0.02%) |
Dec 04, 2009 | 42.03 | 42.38 | 41.65 | 41.78 | 23,095,058 | +0.13(+0.31%) |
Dec 03, 2009 | 41.58 | 42.02 | 41.46 | 41.65 | 19,286,598 | +0.18(+0.44%) |
Dec 02, 2009 | 41.23 | 41.70 | 41.18 | 41.47 | 16,784,974 | +0.24(+0.58%) |
Dec 01, 2009 | 40.86 | 41.33 | 40.86 | 41.23 | 18,951,066 | +0.43(+1.07%) |
Nov 30, 2009 | 40.75 | 40.88 | 40.40 | 40.79 | 16,660,580 | -0.03(-0.08%) |
Nov 27, 2009 | 40.59 | 40.96 | 40.25 | 40.83 | 9,367,699 | -0.27(-0.65%) |
Nov 25, 2009 | 41.14 | 41.18 | 40.85 | 41.09 | 11,070,787 | +0.08(+0.19%) |
Nov 24, 2009 | 40.85 | 41.16 | 40.67 | 41.01 | 14,913,388 | +0.32(+0.78%) |
Nov 23, 2009 | 40.57 | 40.96 | 40.52 | 40.70 | 21,363,118 | +0.25(+0.61%) |
Nov 20, 2009 | 40.13 | 40.65 | 40.07 | 40.45 | 25,109,716 | +0.24(+0.60%) |
Nov 19, 2009 | 40.09 | 40.25 | 39.70 | 40.21 | 20,647,314 | +0.07(+0.18%) |
Nov 18, 2009 | 39.98 | 40.25 | 39.90 | 40.14 | 17,889,630 | +0.10(+0.24%) |
Nov 17, 2009 | 39.91 | 40.22 | 39.80 | 40.04 | 17,740,902 | -0.01(-0.03%) |
Nov 16, 2009 | 39.58 | 40.16 | 39.55 | 40.05 | 21,375,940 | +0.49(+1.24%) |
Nov 13, 2009 | 39.45 | 39.66 | 39.31 | 39.56 | 15,450,604 | +0.18(+0.46%) |
Nov 12, 2009 | 39.06 | 39.56 | 39.04 | 39.38 | 21,102,098 | +0.18(+0.46%) |
Nov 11, 2009 | 39.22 | 39.33 | 39.06 | 39.20 | 17,357,718 | -0.23(-0.59%) |
Nov 10, 2009 | 39.12 | 39.54 | 39.03 | 39.44 | 18,197,078 | +0.31(+0.79%) |
Nov 09, 2009 | 38.91 | 39.13 | 38.83 | 39.13 | 18,280,528 | +0.29(+0.75%) |
Nov 06, 2009 | 38.60 | 38.86 | 38.37 | 38.84 | 13,226,455 | +0.29(+0.75%) |
Nov 05, 2009 | 38.52 | 38.77 | 38.44 | 38.55 | 14,266,600 | +0.21(+0.55%) |
Nov 04, 2009 | 38.08 | 38.68 | 37.98 | 38.33 | 21,626,318 | +0.38(+1.00%) |
Nov 03, 2009 | 38.67 | 38.67 | 37.87 | 37.95 | 26,644,318 | -0.36(-0.94%) |
Nov 02, 2009 | 38.10 | 38.56 | 37.94 | 38.32 | 19,093,578 | +0.28(+0.75%) |
Oct 30, 2009 | 38.46 | 38.57 | 37.86 | 38.03 | 32,555,006 | -0.52(-1.35%) |
Oct 29, 2009 | 38.53 | 38.66 | 38.33 | 38.55 | 21,728,590 | +0.19(+0.49%) |
Oct 28, 2009 | 38.66 | 38.71 | 38.32 | 38.37 | 21,483,976 | -0.29(-0.75%) |
Oct 27, 2009 | 38.84 | 38.90 | 38.60 | 38.66 | 15,944,935 | -0.05(-0.12%) |
Oct 26, 2009 | 39.09 | 39.24 | 38.62 | 38.70 | 18,335,460 | -0.29(-0.74%) |
Oct 23, 2009 | 38.82 | 39.00 | 38.72 | 38.99 | 16,681,401 | -0.26(-0.66%) |
Oct 22, 2009 | 38.74 | 39.44 | 38.67 | 39.25 | 15,418,401 | +0.41(+1.04%) |
Oct 21, 2009 | 39.03 | 39.34 | 38.82 | 38.84 | 19,454,456 | -0.18(-0.46%) |
Oct 20, 2009 | 39.02 | 39.09 | 38.97 | 39.02 | 24,416,178 | -0.37(-0.93%) |
Oct 19, 2009 | 39.04 | 39.59 | 38.91 | 39.39 | 17,767,262 | +0.45(+1.16%) |
Oct 16, 2009 | 39.01 | 39.10 | 38.80 | 38.94 | 21,601,486 | -0.31(-0.79%) |
Oct 15, 2009 | 38.92 | 39.25 | 38.83 | 39.25 | 21,807,270 | +0.25(+0.64%) |
Oct 14, 2009 | 39.42 | 39.44 | 38.80 | 39.00 | 29,424,340 | -0.30(-0.75%) |
Oct 13, 2009 | 39.24 | 39.55 | 39.05 | 39.29 | 36,490,512 | -0.98(-2.43%) |
Oct 12, 2009 | 40.16 | 40.41 | 39.85 | 40.27 | 19,714,192 | +0.51(+1.28%) |
Oct 09, 2009 | 39.17 | 39.76 | 39.17 | 39.76 | 14,358,950 | +0.52(+1.31%) |
Oct 08, 2009 | 39.33 | 39.46 | 39.21 | 39.25 | 14,316,639 | +0.15(+0.38%) |
Oct 07, 2009 | 38.75 | 39.14 | 38.62 | 39.10 | 11,289,209 | +0.27(+0.70%) |
Oct 06, 2009 | 38.70 | 38.99 | 38.22 | 38.83 | 18,268,442 | +0.30(+0.79%) |
Oct 05, 2009 | 38.51 | 38.60 | 38.28 | 38.53 | 11,045,152 | +0.06(+0.15%) |
Oct 02, 2009 | 38.53 | 38.77 | 38.27 | 38.47 | 14,168,481 | -0.05(-0.13%) |