Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.16 | 42.39 | 42.39 | 42.39 | 2,600,137 | -0.63(-1.47%) |
Dec 30, 2009 | 43.08 | 43.34 | 42.89 | 43.02 | 2,342,723 | -0.15(-0.35%) |
Dec 29, 2009 | 43.34 | 43.48 | 43.13 | 43.17 | 2,504,550 | -0.22(-0.50%) |
Dec 28, 2009 | 43.27 | 43.53 | 43.22 | 43.39 | 2,440,107 | +0.11(+0.27%) |
Dec 24, 2009 | 43.20 | 43.42 | 43.05 | 43.27 | 2,346,725 | +0.24(+0.55%) |
Dec 23, 2009 | 42.70 | 43.21 | 42.70 | 43.04 | 4,111,450 | +0.36(+0.84%) |
Dec 22, 2009 | 42.29 | 42.84 | 42.29 | 42.68 | 4,223,801 | +0.21(+0.51%) |
Dec 21, 2009 | 42.11 | 42.67 | 42.01 | 42.46 | 2,950,518 | +0.60(+1.44%) |
Dec 18, 2009 | 41.58 | 41.88 | 41.21 | 41.86 | 6,337,786 | +0.45(+1.09%) |
Dec 17, 2009 | 41.93 | 41.97 | 41.41 | 41.41 | 4,015,257 | -0.70(-1.65%) |
Dec 16, 2009 | 42.38 | 42.63 | 42.07 | 42.11 | 3,990,768 | -0.15(-0.36%) |
Dec 15, 2009 | 42.57 | 42.61 | 42.17 | 42.26 | 3,900,878 | -0.35(-0.82%) |
Dec 14, 2009 | 42.49 | 42.79 | 42.39 | 42.61 | 3,035,593 | +0.11(+0.25%) |
Dec 11, 2009 | 42.30 | 42.62 | 42.25 | 42.50 | 4,462,590 | +0.40(+0.95%) |
Dec 10, 2009 | 42.38 | 42.53 | 41.72 | 42.10 | 7,783,353 | +0.07(+0.17%) |
Dec 09, 2009 | 42.06 | 42.27 | 41.63 | 42.03 | 5,227,867 | -0.06(-0.15%) |
Dec 08, 2009 | 42.16 | 42.24 | 41.55 | 42.09 | 5,378,198 | -0.43(-1.01%) |
Dec 07, 2009 | 42.36 | 42.80 | 42.31 | 42.52 | 3,381,018 | +0.11(+0.27%) |
Dec 04, 2009 | 42.56 | 42.98 | 42.03 | 42.41 | 6,889,293 | +0.12(+0.29%) |
Dec 03, 2009 | 42.56 | 42.68 | 42.20 | 42.29 | 11,620,908 | -1.33(-3.04%) |
Dec 02, 2009 | 43.45 | 43.81 | 43.20 | 43.61 | 6,024,312 | +0.10(+0.23%) |
Dec 01, 2009 | 43.08 | 43.55 | 43.06 | 43.51 | 6,167,170 | +0.59(+1.37%) |
Nov 30, 2009 | 43.10 | 43.20 | 42.56 | 42.92 | 4,744,337 | -0.09(-0.20%) |
Nov 27, 2009 | 42.63 | 43.35 | 42.41 | 43.01 | 2,070,276 | -0.62(-1.41%) |
Nov 25, 2009 | 43.27 | 43.70 | 43.27 | 43.63 | 3,447,188 | +0.27(+0.63%) |
Nov 24, 2009 | 43.57 | 43.58 | 43.22 | 43.35 | 3,598,187 | -0.04(-0.10%) |
Nov 23, 2009 | 43.06 | 43.60 | 42.94 | 43.40 | 3,839,009 | +0.37(+0.85%) |
Nov 20, 2009 | 43.17 | 43.59 | 42.84 | 43.03 | 3,763,403 | -0.30(-0.69%) |
Nov 19, 2009 | 43.24 | 43.41 | 42.83 | 43.33 | 3,127,491 | -0.21(-0.48%) |
Nov 18, 2009 | 43.26 | 43.58 | 42.75 | 43.54 | 4,350,348 | +0.11(+0.25%) |
Nov 17, 2009 | 43.75 | 43.87 | 43.15 | 43.43 | 4,616,414 | -0.36(-0.82%) |
Nov 16, 2009 | 43.55 | 43.88 | 43.35 | 43.79 | 4,534,630 | +0.47(+1.07%) |
Nov 13, 2009 | 43.18 | 43.44 | 42.96 | 43.32 | 3,444,137 | +0.25(+0.58%) |
Nov 12, 2009 | 43.10 | 43.45 | 42.99 | 43.07 | 5,130,238 | -0.20(-0.46%) |
Nov 11, 2009 | 43.32 | 43.48 | 42.83 | 43.27 | 4,405,608 | +0.26(+0.60%) |
Nov 10, 2009 | 42.93 | 43.27 | 42.64 | 43.02 | 4,296,905 | -0.29(-0.66%) |
Nov 09, 2009 | 42.24 | 43.32 | 42.24 | 43.30 | 5,161,722 | +0.74(+1.73%) |
Nov 06, 2009 | 42.38 | 42.74 | 42.13 | 42.56 | 3,837,275 | +0.00(+0.00%) |
Nov 05, 2009 | 41.63 | 42.62 | 41.54 | 42.56 | 6,516,274 | +0.43(+1.02%) |
Nov 04, 2009 | 41.33 | 42.46 | 41.33 | 42.14 | 6,639,210 | +0.83(+2.01%) |
Nov 03, 2009 | 41.23 | 41.82 | 41.06 | 41.30 | 5,753,582 | -0.07(-0.17%) |
Nov 02, 2009 | 40.73 | 41.47 | 40.67 | 41.38 | 5,420,995 | +0.64(+1.58%) |
Oct 30, 2009 | 41.36 | 41.52 | 40.70 | 40.73 | 5,447,173 | -0.77(-1.85%) |
Oct 29, 2009 | 41.06 | 41.51 | 40.67 | 41.50 | 5,500,397 | +0.86(+2.12%) |
Oct 28, 2009 | 40.87 | 41.20 | 40.64 | 40.64 | 4,224,969 | -0.31(-0.75%) |
Oct 27, 2009 | 41.28 | 41.43 | 40.67 | 40.95 | 4,015,187 | -0.36(-0.87%) |
Oct 26, 2009 | 41.33 | 41.81 | 41.21 | 41.30 | 3,861,437 | -0.11(-0.28%) |
Oct 23, 2009 | 41.38 | 41.86 | 41.24 | 41.42 | 3,007,064 | -0.33(-0.79%) |
Oct 22, 2009 | 41.38 | 41.91 | 41.25 | 41.75 | 4,077,880 | +0.40(+0.97%) |
Oct 21, 2009 | 42.10 | 42.45 | 41.34 | 41.35 | 5,796,935 | -0.99(-2.34%) |
Oct 20, 2009 | 42.06 | 42.46 | 41.86 | 42.34 | 4,723,622 | -0.10(-0.24%) |
Oct 19, 2009 | 42.14 | 42.52 | 41.81 | 42.44 | 4,888,526 | +0.54(+1.28%) |
Oct 16, 2009 | 42.16 | 42.20 | 41.64 | 41.90 | 4,509,166 | -0.35(-0.83%) |
Oct 15, 2009 | 41.83 | 42.30 | 41.83 | 42.25 | 4,019,545 | +0.14(+0.34%) |
Oct 14, 2009 | 42.27 | 42.27 | 41.87 | 42.11 | 4,812,219 | +0.21(+0.50%) |
Oct 13, 2009 | 41.48 | 42.18 | 41.38 | 41.90 | 6,592,441 | +0.32(+0.78%) |
Oct 12, 2009 | 42.01 | 42.15 | 41.38 | 41.58 | 4,069,452 | -0.44(-1.04%) |
Oct 09, 2009 | 41.70 | 42.05 | 41.35 | 42.01 | 8,028,080 | +0.01(+0.02%) |
Oct 08, 2009 | 42.47 | 42.54 | 41.83 | 42.01 | 7,023,981 | -0.27(-0.63%) |
Oct 07, 2009 | 42.82 | 43.20 | 42.17 | 42.27 | 15,516,179 | +0.77(+1.85%) |
Oct 06, 2009 | 40.85 | 41.82 | 40.85 | 41.50 | 8,187,583 | +0.75(+1.85%) |
Oct 05, 2009 | 40.54 | 41.02 | 40.34 | 40.75 | 6,253,184 | +0.29(+0.73%) |
Oct 02, 2009 | 40.06 | 40.61 | 39.93 | 40.46 | 8,040,505 | +0.56(+1.40%) |