Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.54 | 42.24 | 42.24 | 42.24 | 9,267,470 | +0.05(+0.11%) |
Dec 30, 2009 | 42.13 | 42.37 | 41.96 | 42.19 | 13,867,251 | +0.16(+0.38%) |
Dec 29, 2009 | 42.34 | 42.37 | 41.97 | 42.04 | 15,248,761 | +0.13(+0.31%) |
Dec 28, 2009 | 42.33 | 42.34 | 41.83 | 41.91 | 10,479,300 | +0.19(+0.46%) |
Dec 24, 2009 | 41.56 | 41.79 | 41.41 | 41.71 | 6,062,397 | +0.60(+1.46%) |
Dec 23, 2009 | 41.00 | 41.50 | 40.50 | 41.11 | 18,717,902 | +0.38(+0.93%) |
Dec 22, 2009 | 40.67 | 40.80 | 40.21 | 40.73 | 24,038,188 | -1.31(-3.11%) |
Dec 21, 2009 | 42.06 | 42.32 | 41.28 | 42.04 | 23,547,716 | +0.32(+0.77%) |
Dec 18, 2009 | 41.39 | 42.04 | 41.18 | 41.72 | 30,113,844 | +0.14(+0.34%) |
Dec 17, 2009 | 42.61 | 42.80 | 41.46 | 41.58 | 37,267,424 | -2.57(-5.81%) |
Dec 16, 2009 | 44.01 | 44.31 | 43.35 | 44.14 | 24,211,138 | +0.37(+0.84%) |
Dec 15, 2009 | 43.83 | 44.29 | 43.67 | 43.78 | 22,203,010 | -0.40(-0.90%) |
Dec 14, 2009 | 44.10 | 44.32 | 44.01 | 44.17 | 18,483,928 | +0.40(+0.90%) |
Dec 11, 2009 | 43.82 | 43.95 | 43.48 | 43.78 | 23,312,234 | +0.24(+0.55%) |
Dec 10, 2009 | 43.48 | 43.80 | 42.95 | 43.54 | 18,388,660 | +0.30(+0.69%) |
Dec 09, 2009 | 42.74 | 43.27 | 42.41 | 43.24 | 26,493,588 | +0.27(+0.63%) |
Dec 08, 2009 | 43.53 | 43.58 | 42.50 | 42.97 | 32,706,896 | -0.99(-2.26%) |
Dec 07, 2009 | 43.95 | 44.77 | 43.70 | 43.96 | 31,648,690 | -0.05(-0.11%) |
Dec 04, 2009 | 45.46 | 45.70 | 43.58 | 44.01 | 37,369,412 | -0.58(-1.30%) |
Dec 03, 2009 | 45.50 | 45.75 | 44.44 | 44.59 | 26,524,854 | -0.51(-1.14%) |
Dec 02, 2009 | 44.73 | 45.29 | 44.67 | 45.10 | 29,529,542 | +0.49(+1.10%) |
Dec 01, 2009 | 44.04 | 44.88 | 43.96 | 44.61 | 33,115,788 | +1.39(+3.21%) |
Nov 30, 2009 | 43.18 | 43.36 | 42.63 | 43.23 | 32,313,832 | +0.50(+1.18%) |
Nov 27, 2009 | 41.93 | 43.32 | 41.89 | 42.72 | 31,369,608 | -1.29(-2.93%) |
Nov 25, 2009 | 43.53 | 44.24 | 43.18 | 44.01 | 21,730,440 | +0.63(+1.46%) |
Nov 24, 2009 | 42.91 | 43.38 | 42.36 | 43.38 | 23,928,798 | +0.31(+0.71%) |
Nov 23, 2009 | 43.44 | 43.64 | 42.85 | 43.08 | 24,507,568 | +0.63(+1.48%) |
Nov 20, 2009 | 42.46 | 42.68 | 41.89 | 42.45 | 22,653,498 | -0.43(-1.00%) |
Nov 19, 2009 | 43.24 | 43.00 | 41.96 | 42.88 | 30,451,850 | -0.37(-0.85%) |
Nov 18, 2009 | 44.20 | 44.22 | 42.78 | 43.24 | 34,187,552 | -0.71(-1.62%) |
Nov 17, 2009 | 43.31 | 44.00 | 42.63 | 43.96 | 24,971,942 | +0.56(+1.29%) |
Nov 16, 2009 | 42.82 | 43.59 | 42.76 | 43.40 | 25,031,432 | +1.02(+2.41%) |
Nov 13, 2009 | 41.56 | 42.69 | 41.29 | 42.37 | 33,584,364 | +0.80(+1.93%) |
Nov 12, 2009 | 42.79 | 43.16 | 41.26 | 41.57 | 29,966,678 | -1.41(-3.29%) |
Nov 11, 2009 | 43.84 | 43.86 | 42.62 | 42.98 | 25,066,798 | -0.37(-0.85%) |
Nov 10, 2009 | 43.14 | 43.74 | 42.50 | 43.35 | 28,134,288 | -0.20(-0.45%) |
Nov 09, 2009 | 42.79 | 43.88 | 42.77 | 43.55 | 30,964,346 | +1.50(+3.56%) |
Nov 06, 2009 | 41.53 | 42.25 | 41.44 | 42.05 | 26,242,554 | +0.55(+1.34%) |
Nov 05, 2009 | 41.26 | 42.23 | 41.10 | 41.50 | 31,353,910 | +0.48(+1.16%) |
Nov 04, 2009 | 41.01 | 41.59 | 40.14 | 41.02 | 41,723,396 | +0.88(+2.19%) |
Nov 03, 2009 | 38.39 | 40.53 | 38.29 | 40.14 | 42,105,232 | +0.80(+2.04%) |
Nov 02, 2009 | 39.36 | 40.13 | 38.46 | 39.34 | 33,347,842 | +0.43(+1.11%) |
Oct 30, 2009 | 40.73 | 41.20 | 38.38 | 38.91 | 62,280,440 | -1.83(-4.48%) |
Oct 29, 2009 | 38.98 | 41.10 | 38.95 | 40.73 | 50,283,724 | +2.91(+7.70%) |
Oct 28, 2009 | 40.22 | 40.41 | 37.70 | 37.82 | 59,851,968 | -2.58(-6.39%) |
Oct 27, 2009 | 41.33 | 41.57 | 40.32 | 40.41 | 40,340,836 | -1.23(-2.96%) |
Oct 26, 2009 | 42.40 | 42.88 | 41.06 | 41.64 | 31,476,418 | -0.38(-0.91%) |
Oct 23, 2009 | 42.54 | 42.96 | 41.86 | 42.02 | 27,069,600 | -0.46(-1.08%) |
Oct 22, 2009 | 42.20 | 42.67 | 41.54 | 42.48 | 28,380,268 | +0.36(+0.86%) |
Oct 21, 2009 | 41.66 | 43.11 | 41.63 | 42.12 | 47,194,308 | +0.66(+1.60%) |
Oct 20, 2009 | 40.73 | 41.64 | 40.65 | 41.46 | 96,439,360 | -1.64(-3.82%) |
Oct 19, 2009 | 42.71 | 43.57 | 42.46 | 43.10 | 31,079,252 | +0.43(+1.01%) |
Oct 16, 2009 | 42.26 | 42.88 | 42.03 | 42.67 | 34,623,392 | -0.31(-0.72%) |
Oct 15, 2009 | 42.53 | 43.15 | 42.40 | 42.98 | 27,421,572 | +0.94(+2.25%) |
Oct 14, 2009 | 42.00 | 42.86 | 41.95 | 42.04 | 34,761,936 | +0.89(+2.16%) |
Oct 13, 2009 | 40.97 | 41.26 | 40.57 | 41.15 | 26,725,506 | -0.08(-0.19%) |
Oct 12, 2009 | 41.40 | 41.65 | 40.90 | 41.23 | 18,499,682 | +0.46(+1.14%) |
Oct 09, 2009 | 40.53 | 40.88 | 40.34 | 40.77 | 22,638,090 | +0.24(+0.60%) |
Oct 08, 2009 | 39.92 | 40.58 | 39.60 | 40.53 | 32,402,118 | +0.97(+2.46%) |
Oct 07, 2009 | 39.35 | 39.61 | 38.93 | 39.55 | 30,193,760 | +0.12(+0.30%) |
Oct 06, 2009 | 39.71 | 40.14 | 38.99 | 39.43 | 45,222,192 | +0.27(+0.68%) |
Oct 05, 2009 | 38.29 | 39.20 | 38.06 | 39.17 | 34,507,072 | +1.12(+2.96%) |
Oct 02, 2009 | 36.88 | 38.29 | 36.78 | 38.04 | 52,303,628 | +0.72(+1.92%) |