Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 43.09 | 42.33 | 42.33 | 42.33 | 2,604,310 | -0.63(-1.47%) |
Dec 30, 2009 | 43.01 | 43.27 | 42.83 | 42.95 | 2,346,484 | -0.15(-0.35%) |
Dec 29, 2009 | 43.27 | 43.41 | 43.06 | 43.10 | 2,508,570 | -0.21(-0.50%) |
Dec 28, 2009 | 43.20 | 43.46 | 43.15 | 43.32 | 2,444,024 | +0.11(+0.26%) |
Dec 24, 2009 | 43.13 | 43.35 | 42.98 | 43.20 | 2,350,492 | +0.24(+0.55%) |
Dec 23, 2009 | 42.63 | 43.14 | 42.63 | 42.97 | 4,118,049 | +0.36(+0.84%) |
Dec 22, 2009 | 42.23 | 42.78 | 42.23 | 42.61 | 4,230,580 | +0.21(+0.51%) |
Dec 21, 2009 | 42.05 | 42.60 | 41.95 | 42.40 | 2,955,254 | +0.60(+1.44%) |
Dec 18, 2009 | 41.51 | 41.82 | 41.14 | 41.80 | 6,347,958 | +0.45(+1.09%) |
Dec 17, 2009 | 41.87 | 41.90 | 41.35 | 41.35 | 4,021,701 | -0.69(-1.65%) |
Dec 16, 2009 | 42.31 | 42.56 | 42.00 | 42.04 | 3,997,174 | -0.15(-0.36%) |
Dec 15, 2009 | 42.51 | 42.54 | 42.10 | 42.19 | 3,907,139 | -0.35(-0.82%) |
Dec 14, 2009 | 42.42 | 42.72 | 42.33 | 42.54 | 3,040,465 | +0.11(+0.25%) |
Dec 11, 2009 | 42.23 | 42.55 | 42.18 | 42.43 | 4,469,752 | +0.40(+0.95%) |
Dec 10, 2009 | 42.31 | 42.46 | 41.65 | 42.03 | 7,795,845 | +0.07(+0.17%) |
Dec 09, 2009 | 42.00 | 42.20 | 41.56 | 41.96 | 5,236,258 | -0.06(-0.15%) |
Dec 08, 2009 | 42.10 | 42.17 | 41.49 | 42.02 | 5,386,831 | -0.43(-1.01%) |
Dec 07, 2009 | 42.30 | 42.73 | 42.24 | 42.45 | 3,386,445 | +0.11(+0.27%) |
Dec 04, 2009 | 42.49 | 42.91 | 41.97 | 42.34 | 6,900,350 | +0.12(+0.29%) |
Dec 03, 2009 | 42.49 | 42.61 | 42.13 | 42.22 | 11,639,560 | -1.32(-3.04%) |
Dec 02, 2009 | 43.38 | 43.74 | 43.13 | 43.54 | 6,033,981 | +0.10(+0.23%) |
Dec 01, 2009 | 43.01 | 43.48 | 42.99 | 43.44 | 6,177,068 | +0.59(+1.37%) |
Nov 30, 2009 | 43.03 | 43.13 | 42.50 | 42.85 | 4,751,951 | -0.09(-0.20%) |
Nov 27, 2009 | 42.56 | 43.28 | 42.35 | 42.94 | 2,073,599 | -0.62(-1.41%) |
Nov 25, 2009 | 43.20 | 43.63 | 43.20 | 43.56 | 3,452,721 | +0.27(+0.63%) |
Nov 24, 2009 | 43.50 | 43.51 | 43.15 | 43.28 | 3,603,962 | -0.04(-0.10%) |
Nov 23, 2009 | 42.99 | 43.53 | 42.87 | 43.33 | 3,845,171 | +0.36(+0.85%) |
Nov 20, 2009 | 43.10 | 43.52 | 42.78 | 42.96 | 3,769,443 | -0.30(-0.69%) |
Nov 19, 2009 | 43.17 | 43.34 | 42.76 | 43.26 | 3,132,510 | -0.21(-0.48%) |
Nov 18, 2009 | 43.19 | 43.51 | 42.68 | 43.47 | 4,357,330 | +0.11(+0.25%) |
Nov 17, 2009 | 43.68 | 43.80 | 43.08 | 43.36 | 4,623,823 | -0.36(-0.82%) |
Nov 16, 2009 | 43.48 | 43.81 | 43.28 | 43.72 | 4,541,908 | +0.46(+1.08%) |
Nov 13, 2009 | 43.11 | 43.37 | 42.89 | 43.26 | 3,449,665 | +0.25(+0.58%) |
Nov 12, 2009 | 43.03 | 43.38 | 42.92 | 43.00 | 5,138,473 | -0.20(-0.46%) |
Nov 11, 2009 | 43.25 | 43.41 | 42.76 | 43.20 | 4,412,679 | +0.26(+0.60%) |
Nov 10, 2009 | 42.86 | 43.20 | 42.58 | 42.95 | 4,303,801 | -0.29(-0.66%) |
Nov 09, 2009 | 42.17 | 43.25 | 42.17 | 43.23 | 5,170,007 | +0.74(+1.73%) |
Nov 06, 2009 | 42.31 | 42.68 | 42.06 | 42.50 | 3,843,434 | +0.00(+0.00%) |
Nov 05, 2009 | 41.57 | 42.55 | 41.47 | 42.50 | 6,526,733 | +0.43(+1.02%) |
Nov 04, 2009 | 41.26 | 42.40 | 41.26 | 42.07 | 6,649,866 | +0.83(+2.01%) |
Nov 03, 2009 | 41.17 | 41.75 | 40.99 | 41.24 | 5,762,816 | -0.07(-0.17%) |
Nov 02, 2009 | 40.67 | 41.40 | 40.60 | 41.31 | 5,429,696 | +0.64(+1.58%) |
Oct 30, 2009 | 41.30 | 41.45 | 40.64 | 40.67 | 5,455,916 | -0.77(-1.85%) |
Oct 29, 2009 | 40.99 | 41.45 | 40.60 | 41.43 | 5,509,226 | +0.86(+2.12%) |
Oct 28, 2009 | 40.81 | 41.13 | 40.57 | 40.57 | 4,231,751 | -0.31(-0.75%) |
Oct 27, 2009 | 41.21 | 41.36 | 40.61 | 40.88 | 4,021,632 | -0.36(-0.87%) |
Oct 26, 2009 | 41.27 | 41.75 | 41.14 | 41.24 | 3,867,635 | -0.11(-0.28%) |
Oct 23, 2009 | 41.31 | 41.80 | 41.17 | 41.35 | 3,011,891 | -0.33(-0.79%) |
Oct 22, 2009 | 41.32 | 41.84 | 41.18 | 41.68 | 4,084,425 | +0.40(+0.97%) |
Oct 21, 2009 | 42.03 | 42.38 | 41.28 | 41.28 | 5,806,239 | -0.99(-2.34%) |
Oct 20, 2009 | 41.99 | 42.40 | 41.79 | 42.27 | 4,731,204 | -0.10(-0.24%) |
Oct 19, 2009 | 42.07 | 42.45 | 41.75 | 42.37 | 4,896,372 | +0.54(+1.28%) |
Oct 16, 2009 | 42.10 | 42.13 | 41.57 | 41.83 | 4,516,403 | -0.35(-0.83%) |
Oct 15, 2009 | 41.77 | 42.23 | 41.77 | 42.18 | 4,025,996 | +0.14(+0.34%) |
Oct 14, 2009 | 42.20 | 42.20 | 41.80 | 42.04 | 4,819,943 | +0.21(+0.50%) |
Oct 13, 2009 | 41.42 | 42.11 | 41.31 | 41.83 | 6,603,022 | +0.32(+0.78%) |
Oct 12, 2009 | 41.95 | 42.08 | 41.32 | 41.51 | 4,075,984 | -0.44(-1.04%) |
Oct 09, 2009 | 41.63 | 41.98 | 41.29 | 41.95 | 8,040,965 | +0.01(+0.02%) |
Oct 08, 2009 | 42.40 | 42.48 | 41.77 | 41.94 | 7,035,255 | -0.26(-0.63%) |
Oct 07, 2009 | 42.75 | 43.13 | 42.10 | 42.20 | 15,541,083 | +0.77(+1.85%) |
Oct 06, 2009 | 40.79 | 41.75 | 40.79 | 41.44 | 8,200,725 | +0.75(+1.85%) |
Oct 05, 2009 | 40.48 | 40.95 | 40.27 | 40.69 | 6,263,220 | +0.29(+0.73%) |
Oct 02, 2009 | 40.00 | 40.54 | 39.86 | 40.39 | 8,053,410 | +0.56(+1.40%) |