Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.95 | 39.38 | 39.38 | 39.38 | 5,929,300 | -0.18(-0.46%) |
Dec 30, 2009 | 39.25 | 39.75 | 39.12 | 39.56 | 5,490,167 | -0.15(-0.38%) |
Dec 29, 2009 | 40.65 | 40.89 | 39.67 | 39.71 | 9,774,094 | -0.81(-2.00%) |
Dec 28, 2009 | 40.64 | 40.74 | 39.93 | 40.52 | 6,206,049 | +0.17(+0.42%) |
Dec 24, 2009 | 40.74 | 40.75 | 40.15 | 40.35 | 4,011,685 | +0.12(+0.30%) |
Dec 23, 2009 | 39.21 | 40.81 | 39.11 | 40.23 | 10,517,052 | +1.34(+3.45%) |
Dec 22, 2009 | 38.99 | 39.30 | 38.41 | 38.89 | 12,848,505 | +0.13(+0.34%) |
Dec 21, 2009 | 39.80 | 40.00 | 38.26 | 38.76 | 12,282,352 | -0.76(-1.92%) |
Dec 18, 2009 | 38.58 | 39.62 | 38.13 | 39.52 | 18,473,256 | +1.13(+2.94%) |
Dec 17, 2009 | 39.18 | 39.81 | 38.18 | 38.39 | 19,792,680 | -1.72(-4.29%) |
Dec 16, 2009 | 39.61 | 40.38 | 39.51 | 40.11 | 15,764,482 | +1.01(+2.58%) |
Dec 15, 2009 | 39.84 | 40.29 | 39.09 | 39.10 | 14,477,547 | -0.80(-2.01%) |
Dec 14, 2009 | 40.08 | 40.14 | 39.76 | 39.90 | 12,387,011 | +0.32(+0.81%) |
Dec 11, 2009 | 41.17 | 41.34 | 39.51 | 39.58 | 14,708,717 | -1.43(-3.49%) |
Dec 10, 2009 | 41.53 | 41.63 | 40.31 | 41.01 | 13,489,281 | -0.27(-0.65%) |
Dec 09, 2009 | 40.91 | 41.52 | 40.15 | 41.28 | 17,143,708 | +0.77(+1.90%) |
Dec 08, 2009 | 41.62 | 41.72 | 40.33 | 40.51 | 20,286,130 | -1.93(-4.55%) |
Dec 07, 2009 | 41.66 | 42.94 | 40.91 | 42.44 | 23,310,060 | -0.24(-0.56%) |
Dec 04, 2009 | 45.32 | 45.44 | 41.85 | 42.68 | 39,840,696 | -4.16(-8.88%) |
Dec 03, 2009 | 47.36 | 47.95 | 46.49 | 46.84 | 15,476,473 | -1.09(-2.27%) |
Dec 02, 2009 | 46.07 | 48.02 | 46.52 | 47.93 | 22,061,388 | +1.86(+4.04%) |
Dec 01, 2009 | 44.12 | 46.61 | 44.02 | 46.07 | 24,233,260 | +3.38(+7.92%) |
Nov 30, 2009 | 42.46 | 43.31 | 42.31 | 42.69 | 9,469,052 | +0.15(+0.35%) |
Nov 27, 2009 | 42.06 | 43.46 | 41.70 | 42.54 | 7,246,130 | -1.45(-3.30%) |
Nov 25, 2009 | 43.76 | 44.06 | 43.37 | 43.99 | 13,962,806 | +0.59(+1.36%) |
Nov 24, 2009 | 44.18 | 44.25 | 42.92 | 43.40 | 14,053,538 | -0.48(-1.09%) |
Nov 23, 2009 | 45.23 | 45.82 | 43.66 | 43.88 | 15,367,011 | -0.10(-0.23%) |
Nov 20, 2009 | 43.35 | 44.20 | 43.25 | 43.98 | 8,706,068 | -0.36(-0.81%) |
Nov 19, 2009 | 43.34 | 44.54 | 42.66 | 44.34 | 11,035,348 | +0.60(+1.37%) |
Nov 18, 2009 | 45.43 | 45.60 | 43.51 | 43.74 | 13,665,313 | -1.36(-3.02%) |
Nov 17, 2009 | 43.31 | 45.15 | 43.10 | 45.10 | 12,399,185 | +1.11(+2.52%) |
Nov 16, 2009 | 43.83 | 44.46 | 43.28 | 43.99 | 12,253,280 | +1.10(+2.56%) |
Nov 13, 2009 | 42.05 | 43.19 | 41.79 | 42.89 | 10,516,397 | +1.02(+2.44%) |
Nov 12, 2009 | 42.66 | 42.98 | 41.72 | 41.87 | 10,019,541 | -1.20(-2.79%) |
Nov 11, 2009 | 43.98 | 44.05 | 42.91 | 43.07 | 11,771,501 | -0.06(-0.14%) |
Nov 10, 2009 | 42.67 | 43.21 | 42.27 | 43.13 | 12,286,308 | +0.13(+0.30%) |
Nov 09, 2009 | 42.87 | 43.50 | 42.50 | 43.00 | 16,128,661 | +1.37(+3.29%) |
Nov 06, 2009 | 40.57 | 42.26 | 40.46 | 41.63 | 17,552,392 | +1.63(+4.08%) |
Nov 05, 2009 | 40.20 | 40.72 | 39.72 | 40.00 | 12,610,695 | -0.28(-0.70%) |
Nov 04, 2009 | 39.57 | 40.88 | 39.36 | 40.28 | 26,067,772 | +1.11(+2.83%) |
Nov 03, 2009 | 36.22 | 39.29 | 35.97 | 39.17 | 26,393,336 | +2.66(+7.29%) |
Nov 02, 2009 | 36.86 | 37.27 | 35.50 | 36.51 | 15,195,484 | +0.58(+1.61%) |
Oct 30, 2009 | 36.55 | 36.75 | 34.80 | 35.93 | 16,999,422 | -1.10(-2.97%) |
Oct 29, 2009 | 35.34 | 37.23 | 35.32 | 37.03 | 15,746,105 | +2.45(+7.09%) |
Oct 28, 2009 | 36.00 | 36.61 | 34.50 | 34.58 | 16,173,457 | -1.51(-4.18%) |
Oct 27, 2009 | 36.25 | 36.92 | 35.86 | 36.09 | 13,815,116 | -0.11(-0.30%) |
Oct 26, 2009 | 37.57 | 38.20 | 36.05 | 36.20 | 13,933,654 | -1.37(-3.65%) |
Oct 23, 2009 | 37.82 | 38.00 | 37.38 | 37.57 | 12,436,360 | -0.36(-0.95%) |
Oct 22, 2009 | 37.86 | 38.38 | 37.30 | 37.93 | 10,736,327 | -0.17(-0.45%) |
Oct 21, 2009 | 37.57 | 39.27 | 37.42 | 38.10 | 17,839,582 | +0.25(+0.66%) |
Oct 20, 2009 | 37.74 | 38.22 | 37.67 | 37.85 | 12,663,801 | -1.13(-2.90%) |
Oct 19, 2009 | 38.96 | 39.28 | 38.08 | 38.98 | 11,154,776 | +0.32(+0.83%) |
Oct 16, 2009 | 38.67 | 39.29 | 38.40 | 38.66 | 13,151,013 | -0.25(-0.64%) |
Oct 15, 2009 | 39.42 | 39.76 | 38.74 | 38.91 | 13,855,721 | -1.06(-2.65%) |
Oct 14, 2009 | 40.48 | 40.51 | 39.71 | 39.97 | 12,684,163 | +0.07(+0.18%) |
Oct 13, 2009 | 39.63 | 40.34 | 38.88 | 39.90 | 17,667,704 | +0.54(+1.37%) |
Oct 12, 2009 | 39.87 | 40.02 | 39.10 | 39.36 | 10,041,121 | -0.12(-0.30%) |
Oct 09, 2009 | 39.28 | 39.89 | 38.95 | 39.48 | 11,442,116 | -0.03(-0.08%) |
Oct 08, 2009 | 39.66 | 40.21 | 39.00 | 39.51 | 18,616,928 | +0.23(+0.59%) |
Oct 07, 2009 | 39.22 | 39.74 | 38.55 | 39.28 | 15,047,219 | +0.44(+1.13%) |
Oct 06, 2009 | 38.32 | 39.46 | 38.15 | 38.84 | 21,520,188 | +1.93(+5.23%) |
Oct 05, 2009 | 36.37 | 37.20 | 35.98 | 36.91 | 11,869,944 | +0.81(+2.24%) |
Oct 02, 2009 | 35.90 | 36.90 | 35.71 | 36.10 | 15,478,668 | -0.08(-0.22%) |