Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.28 | 41.82 | 41.82 | 41.82 | 10,723,455 | -0.32(-0.77%) |
Dec 30, 2009 | 42.06 | 42.22 | 41.90 | 42.14 | 8,628,313 | -0.02(-0.05%) |
Dec 29, 2009 | 42.26 | 42.46 | 42.15 | 42.16 | 10,260,743 | +0.00(+0.00%) |
Dec 28, 2009 | 42.14 | 42.20 | 42.05 | 42.16 | 8,769,181 | +0.16(+0.37%) |
Dec 24, 2009 | 42.00 | 42.10 | 41.89 | 42.01 | 3,748,639 | +0.08(+0.20%) |
Dec 23, 2009 | 41.90 | 42.10 | 41.90 | 41.92 | 9,796,395 | +0.03(+0.06%) |
Dec 22, 2009 | 41.75 | 42.08 | 41.75 | 41.90 | 10,973,346 | -0.03(-0.06%) |
Dec 21, 2009 | 41.97 | 42.20 | 41.70 | 41.92 | 17,135,402 | +0.13(+0.31%) |
Dec 18, 2009 | 42.04 | 42.04 | 41.49 | 41.79 | 34,158,564 | -0.06(-0.16%) |
Dec 17, 2009 | 41.84 | 42.06 | 41.69 | 41.86 | 15,539,000 | -0.31(-0.74%) |
Dec 16, 2009 | 42.17 | 42.25 | 42.04 | 42.17 | 20,563,204 | +0.14(+0.32%) |
Dec 15, 2009 | 42.03 | 42.07 | 41.84 | 42.03 | 16,518,727 | -0.14(-0.34%) |
Dec 14, 2009 | 42.29 | 42.29 | 42.10 | 42.18 | 12,587,406 | +0.07(+0.17%) |
Dec 11, 2009 | 42.03 | 42.31 | 42.02 | 42.10 | 11,081,174 | +0.05(+0.12%) |
Dec 10, 2009 | 41.97 | 42.20 | 41.81 | 42.05 | 13,618,449 | +0.25(+0.61%) |
Dec 09, 2009 | 41.81 | 41.81 | 41.57 | 41.80 | 13,725,756 | +0.08(+0.20%) |
Dec 08, 2009 | 41.88 | 41.97 | 41.51 | 41.71 | 17,056,024 | -0.08(-0.19%) |
Dec 07, 2009 | 41.86 | 42.05 | 41.68 | 41.79 | 14,025,983 | +0.01(+0.02%) |
Dec 04, 2009 | 42.03 | 42.38 | 41.66 | 41.79 | 23,091,410 | +0.13(+0.31%) |
Dec 03, 2009 | 41.59 | 42.03 | 41.47 | 41.66 | 19,283,552 | +0.18(+0.44%) |
Dec 02, 2009 | 41.23 | 41.71 | 41.19 | 41.47 | 16,782,322 | +0.24(+0.58%) |
Dec 01, 2009 | 40.87 | 41.33 | 40.87 | 41.23 | 18,948,072 | +0.44(+1.07%) |
Nov 30, 2009 | 40.76 | 40.89 | 40.41 | 40.80 | 16,657,948 | -0.03(-0.08%) |
Nov 27, 2009 | 40.59 | 40.96 | 40.26 | 40.83 | 9,366,219 | -0.27(-0.65%) |
Nov 25, 2009 | 41.15 | 41.19 | 40.86 | 41.10 | 11,069,038 | +0.08(+0.19%) |
Nov 24, 2009 | 40.86 | 41.16 | 40.68 | 41.02 | 14,911,032 | +0.32(+0.78%) |
Nov 23, 2009 | 40.57 | 40.97 | 40.53 | 40.70 | 21,359,742 | +0.25(+0.61%) |
Nov 20, 2009 | 40.14 | 40.66 | 40.07 | 40.46 | 25,105,748 | +0.24(+0.60%) |
Nov 19, 2009 | 40.09 | 40.25 | 39.71 | 40.22 | 20,644,050 | +0.07(+0.18%) |
Nov 18, 2009 | 39.98 | 40.25 | 39.91 | 40.14 | 17,886,800 | +0.10(+0.24%) |
Nov 17, 2009 | 39.91 | 40.22 | 39.80 | 40.05 | 17,738,098 | -0.01(-0.03%) |
Nov 16, 2009 | 39.58 | 40.16 | 39.56 | 40.06 | 21,372,560 | +0.49(+1.24%) |
Nov 13, 2009 | 39.45 | 39.67 | 39.32 | 39.57 | 15,448,161 | +0.18(+0.46%) |
Nov 12, 2009 | 39.06 | 39.57 | 39.05 | 39.39 | 21,098,760 | +0.18(+0.46%) |
Nov 11, 2009 | 39.23 | 39.34 | 39.07 | 39.21 | 17,354,974 | -0.23(-0.59%) |
Nov 10, 2009 | 39.13 | 39.55 | 39.04 | 39.44 | 18,194,200 | +0.31(+0.79%) |
Nov 09, 2009 | 38.92 | 39.13 | 38.84 | 39.13 | 18,277,638 | +0.29(+0.75%) |
Nov 06, 2009 | 38.61 | 38.87 | 38.37 | 38.84 | 13,224,364 | +0.29(+0.75%) |
Nov 05, 2009 | 38.53 | 38.78 | 38.44 | 38.55 | 14,264,344 | +0.21(+0.55%) |
Nov 04, 2009 | 38.09 | 38.69 | 37.99 | 38.34 | 21,622,898 | +0.38(+1.00%) |
Nov 03, 2009 | 38.68 | 38.68 | 37.88 | 37.96 | 26,640,104 | -0.36(-0.94%) |
Nov 02, 2009 | 38.10 | 38.57 | 37.95 | 38.32 | 19,090,560 | +0.28(+0.75%) |
Oct 30, 2009 | 38.46 | 38.57 | 37.86 | 38.04 | 32,549,858 | -0.52(-1.35%) |
Oct 29, 2009 | 38.53 | 38.66 | 38.33 | 38.56 | 21,725,152 | +0.19(+0.49%) |
Oct 28, 2009 | 38.66 | 38.71 | 38.33 | 38.37 | 21,480,578 | -0.29(-0.75%) |
Oct 27, 2009 | 38.84 | 38.91 | 38.61 | 38.66 | 15,942,413 | -0.05(-0.12%) |
Oct 26, 2009 | 39.09 | 39.25 | 38.62 | 38.71 | 18,332,562 | -0.29(-0.74%) |
Oct 23, 2009 | 38.83 | 39.01 | 38.73 | 39.00 | 16,678,763 | -0.26(-0.66%) |
Oct 22, 2009 | 38.75 | 39.45 | 38.68 | 39.26 | 15,415,963 | +0.41(+1.04%) |
Oct 21, 2009 | 39.04 | 39.35 | 38.83 | 38.85 | 19,451,380 | -0.18(-0.46%) |
Oct 20, 2009 | 39.02 | 39.10 | 38.98 | 39.03 | 24,412,316 | -0.37(-0.93%) |
Oct 19, 2009 | 39.04 | 39.60 | 38.92 | 39.40 | 17,764,452 | +0.45(+1.16%) |
Oct 16, 2009 | 39.02 | 39.11 | 38.81 | 38.95 | 21,598,070 | -0.31(-0.79%) |
Oct 15, 2009 | 38.93 | 39.26 | 38.84 | 39.26 | 21,803,820 | +0.25(+0.64%) |
Oct 14, 2009 | 39.43 | 39.45 | 38.81 | 39.00 | 29,419,686 | -0.30(-0.75%) |
Oct 13, 2009 | 39.24 | 39.55 | 39.06 | 39.30 | 36,484,740 | -0.98(-2.43%) |
Oct 12, 2009 | 40.16 | 40.41 | 39.85 | 40.28 | 19,711,074 | +0.51(+1.28%) |
Oct 09, 2009 | 39.17 | 39.77 | 39.17 | 39.77 | 14,356,680 | +0.52(+1.31%) |
Oct 08, 2009 | 39.34 | 39.47 | 39.22 | 39.26 | 14,314,375 | +0.15(+0.38%) |
Oct 07, 2009 | 38.76 | 39.15 | 38.62 | 39.11 | 11,287,424 | +0.27(+0.70%) |
Oct 06, 2009 | 38.70 | 39.00 | 38.22 | 38.84 | 18,265,554 | +0.30(+0.79%) |
Oct 05, 2009 | 38.52 | 38.60 | 38.29 | 38.53 | 11,043,405 | +0.06(+0.15%) |
Oct 02, 2009 | 38.53 | 38.78 | 38.28 | 38.48 | 14,166,240 | -0.05(-0.13%) |