Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.92 | 39.35 | 39.35 | 39.35 | 9,156,634 | -0.48(-1.21%) |
Dec 30, 2009 | 39.83 | 40.16 | 39.69 | 39.83 | 8,731,196 | -0.14(-0.34%) |
Dec 29, 2009 | 39.69 | 40.16 | 39.68 | 39.96 | 11,220,228 | +0.21(+0.54%) |
Dec 28, 2009 | 39.92 | 40.01 | 39.45 | 39.75 | 10,602,538 | -0.02(-0.05%) |
Dec 24, 2009 | 39.75 | 39.90 | 39.62 | 39.77 | 5,172,932 | -0.02(-0.05%) |
Dec 23, 2009 | 39.62 | 39.81 | 39.43 | 39.79 | 8,689,811 | +0.01(+0.02%) |
Dec 22, 2009 | 39.68 | 39.91 | 39.60 | 39.78 | 11,062,191 | -0.14(-0.36%) |
Dec 21, 2009 | 40.01 | 40.14 | 39.74 | 39.92 | 14,716,175 | -0.02(-0.05%) |
Dec 18, 2009 | 40.22 | 40.23 | 39.20 | 39.94 | 35,207,324 | -0.03(-0.06%) |
Dec 17, 2009 | 40.23 | 40.31 | 39.94 | 39.97 | 16,925,064 | -0.51(-1.27%) |
Dec 16, 2009 | 40.48 | 40.67 | 40.31 | 40.48 | 15,222,672 | +0.17(+0.42%) |
Dec 15, 2009 | 40.69 | 40.77 | 40.16 | 40.31 | 17,792,982 | -0.58(-1.41%) |
Dec 14, 2009 | 40.81 | 40.94 | 40.66 | 40.89 | 14,693,670 | +0.43(+1.07%) |
Dec 11, 2009 | 40.42 | 40.79 | 40.37 | 40.46 | 13,764,512 | +0.06(+0.16%) |
Dec 10, 2009 | 40.46 | 40.79 | 40.29 | 40.39 | 15,456,344 | +0.00(+0.00%) |
Dec 09, 2009 | 40.19 | 40.50 | 40.04 | 40.39 | 14,050,754 | +0.24(+0.60%) |
Dec 08, 2009 | 40.33 | 40.43 | 39.98 | 40.15 | 17,210,372 | -0.39(-0.96%) |
Dec 07, 2009 | 40.49 | 40.71 | 40.26 | 40.54 | 13,788,385 | -0.08(-0.21%) |
Dec 04, 2009 | 40.98 | 41.08 | 40.40 | 40.62 | 17,412,688 | +0.03(+0.06%) |
Dec 03, 2009 | 40.94 | 41.12 | 40.51 | 40.60 | 15,169,652 | -0.41(-1.00%) |
Dec 02, 2009 | 40.84 | 41.14 | 40.79 | 41.01 | 13,905,179 | +0.18(+0.45%) |
Dec 01, 2009 | 40.63 | 41.11 | 40.62 | 40.83 | 14,732,314 | +0.36(+0.90%) |
Nov 30, 2009 | 40.48 | 40.88 | 40.31 | 40.46 | 19,080,640 | -0.08(-0.21%) |
Nov 27, 2009 | 40.16 | 40.72 | 39.98 | 40.55 | 9,546,893 | -0.25(-0.62%) |
Nov 25, 2009 | 40.84 | 41.20 | 40.69 | 40.80 | 12,704,944 | +0.05(+0.11%) |
Nov 24, 2009 | 40.73 | 40.85 | 40.48 | 40.75 | 15,054,563 | +0.05(+0.11%) |
Nov 23, 2009 | 40.36 | 40.86 | 40.31 | 40.71 | 16,305,525 | +0.60(+1.51%) |
Nov 20, 2009 | 40.23 | 40.38 | 39.90 | 40.11 | 19,036,390 | -0.23(-0.56%) |
Nov 19, 2009 | 40.34 | 40.42 | 39.92 | 40.33 | 14,334,744 | -0.17(-0.42%) |
Nov 18, 2009 | 40.36 | 40.53 | 40.07 | 40.50 | 18,465,574 | +0.06(+0.16%) |
Nov 17, 2009 | 40.35 | 40.68 | 40.29 | 40.44 | 17,677,176 | +0.03(+0.06%) |
Nov 16, 2009 | 40.23 | 40.68 | 40.19 | 40.41 | 19,326,634 | +0.43(+1.07%) |
Nov 13, 2009 | 39.78 | 40.14 | 39.61 | 39.98 | 18,172,658 | +0.20(+0.51%) |
Nov 12, 2009 | 40.31 | 40.31 | 39.73 | 39.78 | 21,682,198 | -0.60(-1.49%) |
Nov 11, 2009 | 40.15 | 40.42 | 39.92 | 40.38 | 15,160,966 | +0.24(+0.60%) |
Nov 10, 2009 | 39.96 | 40.47 | 39.89 | 40.14 | 23,037,770 | +0.01(+0.02%) |
Nov 09, 2009 | 39.71 | 40.17 | 39.48 | 40.14 | 22,055,554 | +0.53(+1.33%) |
Nov 06, 2009 | 39.05 | 39.83 | 38.94 | 39.61 | 24,668,844 | +0.45(+1.16%) |
Nov 05, 2009 | 38.45 | 39.35 | 38.34 | 39.16 | 25,129,626 | +0.85(+2.22%) |
Nov 04, 2009 | 38.25 | 38.72 | 38.09 | 38.31 | 20,303,420 | +0.29(+0.77%) |
Nov 03, 2009 | 37.93 | 38.24 | 37.77 | 38.02 | 18,606,048 | -0.24(-0.63%) |
Nov 02, 2009 | 37.89 | 38.28 | 37.64 | 38.26 | 22,712,770 | +0.62(+1.64%) |
Oct 30, 2009 | 38.40 | 38.64 | 37.55 | 37.64 | 32,948,534 | -1.00(-2.59%) |
Oct 29, 2009 | 38.54 | 38.92 | 38.23 | 38.64 | 40,896,804 | +1.50(+4.04%) |
Oct 28, 2009 | 36.98 | 37.58 | 36.97 | 37.14 | 24,104,718 | +0.03(+0.09%) |
Oct 27, 2009 | 36.91 | 37.26 | 36.78 | 37.11 | 16,077,036 | +0.18(+0.49%) |
Oct 26, 2009 | 37.41 | 37.55 | 36.72 | 36.93 | 16,107,306 | -0.48(-1.28%) |
Oct 23, 2009 | 37.33 | 37.46 | 37.13 | 37.41 | 16,660,218 | -0.32(-0.84%) |
Oct 22, 2009 | 37.30 | 37.85 | 37.23 | 37.72 | 15,820,500 | +0.42(+1.11%) |
Oct 21, 2009 | 37.59 | 37.79 | 37.25 | 37.31 | 17,672,668 | -0.13(-0.35%) |
Oct 20, 2009 | 37.41 | 37.55 | 37.29 | 37.44 | 17,578,576 | +0.22(+0.59%) |
Oct 19, 2009 | 37.04 | 37.37 | 36.85 | 37.22 | 12,260,922 | +0.23(+0.61%) |
Oct 16, 2009 | 36.79 | 37.15 | 36.77 | 36.99 | 19,020,104 | +0.13(+0.35%) |
Oct 15, 2009 | 36.89 | 36.99 | 36.63 | 36.86 | 18,312,308 | -0.05(-0.12%) |
Oct 14, 2009 | 37.03 | 37.03 | 36.73 | 36.91 | 13,019,804 | +0.03(+0.09%) |
Oct 13, 2009 | 36.95 | 36.95 | 36.60 | 36.88 | 17,515,154 | -0.15(-0.42%) |
Oct 12, 2009 | 37.55 | 37.59 | 36.98 | 37.03 | 12,310,001 | -0.04(-0.10%) |
Oct 09, 2009 | 36.93 | 37.12 | 36.90 | 37.07 | 10,041,563 | -0.06(-0.16%) |
Oct 08, 2009 | 36.95 | 37.26 | 36.80 | 37.13 | 19,900,856 | +0.45(+1.23%) |
Oct 07, 2009 | 36.72 | 36.76 | 36.56 | 36.68 | 11,813,818 | -0.05(-0.14%) |
Oct 06, 2009 | 36.63 | 36.86 | 36.57 | 36.73 | 18,632,714 | +0.23(+0.62%) |
Oct 05, 2009 | 36.57 | 36.67 | 36.08 | 36.50 | 16,893,050 | -0.05(-0.12%) |
Oct 02, 2009 | 36.32 | 36.65 | 36.19 | 36.55 | 20,322,912 | +0.08(+0.23%) |