Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.74 | 39.37 | 39.37 | 39.37 | 32,655,316 | -0.33(-0.84%) |
Dec 30, 2009 | 39.67 | 39.81 | 39.48 | 39.70 | 34,401,852 | -0.04(-0.10%) |
Dec 29, 2009 | 40.00 | 40.07 | 39.72 | 39.74 | 34,618,436 | -0.14(-0.35%) |
Dec 28, 2009 | 39.88 | 39.90 | 39.68 | 39.88 | 34,114,440 | +0.24(+0.61%) |
Dec 24, 2009 | 39.46 | 39.69 | 39.35 | 39.64 | 14,115,692 | +0.23(+0.59%) |
Dec 23, 2009 | 39.69 | 39.71 | 39.37 | 39.41 | 32,839,882 | -0.18(-0.45%) |
Dec 22, 2009 | 39.62 | 39.96 | 39.55 | 39.59 | 48,399,772 | +0.04(+0.09%) |
Dec 21, 2009 | 39.53 | 39.69 | 39.38 | 39.55 | 59,706,980 | +0.17(+0.44%) |
Dec 18, 2009 | 39.58 | 39.72 | 39.05 | 39.38 | 109,108,808 | -0.01(-0.01%) |
Dec 17, 2009 | 39.47 | 39.76 | 39.33 | 39.38 | 80,743,752 | -0.77(-1.93%) |
Dec 16, 2009 | 40.17 | 40.18 | 39.50 | 40.16 | 100,034,624 | +0.23(+0.56%) |
Dec 15, 2009 | 40.39 | 40.48 | 39.73 | 39.93 | 94,264,840 | -0.30(-0.75%) |
Dec 14, 2009 | 40.24 | 40.35 | 40.00 | 40.23 | 158,395,600 | -1.81(-4.31%) |
Dec 11, 2009 | 42.08 | 42.23 | 41.75 | 42.05 | 29,671,314 | +0.25(+0.59%) |
Dec 10, 2009 | 42.33 | 42.47 | 41.69 | 41.80 | 40,574,384 | -0.23(-0.54%) |
Dec 09, 2009 | 42.14 | 42.46 | 41.62 | 42.02 | 29,843,384 | -0.09(-0.22%) |
Dec 08, 2009 | 42.42 | 42.43 | 41.80 | 42.11 | 32,032,720 | -0.47(-1.11%) |
Dec 07, 2009 | 42.69 | 43.14 | 42.48 | 42.59 | 30,894,182 | -0.28(-0.65%) |
Dec 04, 2009 | 43.70 | 43.86 | 42.67 | 42.87 | 41,053,876 | -0.43(-0.99%) |
Dec 03, 2009 | 43.63 | 43.74 | 43.25 | 43.29 | 30,923,670 | -0.46(-1.06%) |
Dec 02, 2009 | 43.86 | 44.05 | 43.50 | 43.75 | 25,613,314 | -0.14(-0.33%) |
Dec 01, 2009 | 43.88 | 44.01 | 43.47 | 43.90 | 30,097,516 | +0.56(+1.29%) |
Nov 30, 2009 | 43.00 | 43.50 | 42.92 | 43.34 | 37,131,388 | +0.12(+0.27%) |
Nov 27, 2009 | 43.10 | 43.52 | 42.92 | 43.22 | 20,968,224 | -0.92(-2.09%) |
Nov 25, 2009 | 43.88 | 44.19 | 43.68 | 44.15 | 22,984,980 | +0.87(+2.01%) |
Nov 24, 2009 | 43.70 | 43.87 | 43.18 | 43.28 | 29,656,472 | -0.43(-0.98%) |
Nov 23, 2009 | 43.55 | 43.86 | 43.48 | 43.70 | 32,819,414 | +0.76(+1.77%) |
Nov 20, 2009 | 42.94 | 43.19 | 42.74 | 42.94 | 33,378,634 | -0.16(-0.36%) |
Nov 19, 2009 | 43.17 | 43.24 | 42.75 | 43.10 | 29,886,888 | -0.36(-0.82%) |
Nov 18, 2009 | 43.44 | 43.53 | 43.13 | 43.45 | 28,833,016 | +0.14(+0.32%) |
Nov 17, 2009 | 43.14 | 43.39 | 43.00 | 43.32 | 39,707,664 | +0.35(+0.81%) |
Nov 16, 2009 | 42.52 | 43.11 | 42.33 | 42.97 | 36,940,496 | +1.13(+2.70%) |
Nov 13, 2009 | 41.66 | 42.24 | 41.41 | 41.84 | 25,049,786 | +0.33(+0.79%) |
Nov 12, 2009 | 41.96 | 42.17 | 41.40 | 41.51 | 28,732,382 | -0.58(-1.39%) |
Nov 11, 2009 | 42.17 | 42.39 | 41.87 | 42.09 | 24,939,486 | +0.17(+0.41%) |
Nov 10, 2009 | 41.83 | 42.28 | 41.83 | 41.92 | 27,188,950 | -0.14(-0.33%) |
Nov 09, 2009 | 42.12 | 42.24 | 41.83 | 42.06 | 29,116,612 | +0.16(+0.37%) |
Nov 06, 2009 | 41.46 | 41.96 | 41.28 | 41.90 | 31,499,560 | +0.03(+0.07%) |
Nov 05, 2009 | 41.54 | 42.00 | 41.32 | 41.87 | 28,122,980 | +0.71(+1.73%) |
Nov 04, 2009 | 41.61 | 41.87 | 41.01 | 41.16 | 39,480,628 | -0.25(-0.61%) |
Nov 03, 2009 | 41.17 | 41.74 | 41.08 | 41.42 | 35,560,064 | -0.24(-0.57%) |
Nov 02, 2009 | 41.60 | 42.06 | 41.08 | 41.65 | 35,379,568 | +0.28(+0.67%) |
Oct 30, 2009 | 42.36 | 42.62 | 41.02 | 41.38 | 55,733,900 | -1.32(-3.10%) |
Oct 29, 2009 | 41.90 | 42.72 | 41.62 | 42.70 | 52,087,652 | +0.07(+0.16%) |
Oct 28, 2009 | 43.02 | 43.28 | 42.63 | 42.63 | 45,634,996 | -0.62(-1.43%) |
Oct 27, 2009 | 42.32 | 43.30 | 42.32 | 43.25 | 52,558,752 | +0.97(+2.29%) |
Oct 26, 2009 | 42.61 | 43.25 | 42.22 | 42.28 | 46,989,664 | -0.20(-0.46%) |
Oct 23, 2009 | 42.52 | 42.58 | 42.20 | 42.47 | 35,807,720 | -0.50(-1.17%) |
Oct 22, 2009 | 42.16 | 43.10 | 42.15 | 42.98 | 45,076,284 | +0.65(+1.54%) |
Oct 21, 2009 | 41.94 | 42.89 | 41.86 | 42.32 | 40,012,020 | +0.17(+0.40%) |
Oct 20, 2009 | 41.82 | 42.21 | 41.79 | 42.16 | 34,729,196 | -0.35(-0.82%) |
Oct 19, 2009 | 42.23 | 42.70 | 42.14 | 42.50 | 35,344,268 | +0.29(+0.68%) |
Oct 16, 2009 | 41.99 | 42.35 | 41.75 | 42.21 | 40,804,688 | +0.10(+0.25%) |
Oct 15, 2009 | 41.28 | 42.14 | 41.28 | 42.11 | 41,735,444 | +0.63(+1.53%) |
Oct 14, 2009 | 40.90 | 41.50 | 40.84 | 41.47 | 43,798,908 | +0.91(+2.25%) |
Oct 13, 2009 | 40.56 | 40.64 | 40.13 | 40.56 | 33,491,696 | +0.08(+0.19%) |
Oct 12, 2009 | 40.42 | 40.70 | 40.09 | 40.49 | 28,119,520 | +0.50(+1.24%) |
Oct 09, 2009 | 39.81 | 39.99 | 39.62 | 39.99 | 23,459,150 | +0.13(+0.32%) |
Oct 08, 2009 | 39.82 | 40.01 | 39.66 | 39.86 | 33,310,020 | +0.22(+0.55%) |
Oct 07, 2009 | 39.53 | 39.79 | 39.23 | 39.64 | 26,506,368 | +0.01(+0.01%) |
Oct 06, 2009 | 39.26 | 39.89 | 39.13 | 39.64 | 36,665,376 | +0.62(+1.60%) |
Oct 05, 2009 | 38.56 | 39.13 | 38.17 | 39.01 | 37,853,400 | +0.58(+1.50%) |
Oct 02, 2009 | 38.66 | 38.75 | 38.39 | 38.44 | 35,472,884 | -0.40(-1.03%) |