Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.47 | 38.89 | 38.89 | 38.89 | 13,421,246 | -0.62(-1.57%) |
Dec 30, 2009 | 39.24 | 39.54 | 39.21 | 39.51 | 9,342,045 | +0.14(+0.35%) |
Dec 29, 2009 | 39.27 | 39.43 | 39.22 | 39.37 | 9,984,263 | +0.09(+0.24%) |
Dec 28, 2009 | 39.14 | 39.28 | 39.00 | 39.27 | 10,205,701 | +0.28(+0.71%) |
Dec 24, 2009 | 38.87 | 39.10 | 38.83 | 39.00 | 6,147,992 | +0.20(+0.53%) |
Dec 23, 2009 | 38.89 | 39.00 | 38.74 | 38.79 | 11,862,865 | -0.01(-0.04%) |
Dec 22, 2009 | 38.90 | 39.11 | 38.74 | 38.81 | 16,434,866 | +0.06(+0.15%) |
Dec 21, 2009 | 38.52 | 38.95 | 38.51 | 38.75 | 18,461,746 | +0.30(+0.78%) |
Dec 18, 2009 | 38.60 | 38.60 | 38.06 | 38.45 | 35,807,128 | +0.07(+0.17%) |
Dec 17, 2009 | 38.63 | 38.71 | 38.10 | 38.39 | 21,496,912 | -0.57(-1.48%) |
Dec 16, 2009 | 39.44 | 39.46 | 38.66 | 38.96 | 23,632,282 | -0.31(-0.80%) |
Dec 15, 2009 | 39.26 | 39.34 | 38.92 | 39.27 | 20,910,284 | -0.07(-0.17%) |
Dec 14, 2009 | 39.71 | 39.72 | 39.15 | 39.34 | 20,444,030 | -0.42(-1.06%) |
Dec 11, 2009 | 39.88 | 40.02 | 39.75 | 39.76 | 15,668,315 | -0.03(-0.07%) |
Dec 10, 2009 | 39.49 | 39.92 | 39.44 | 39.79 | 13,899,867 | +0.45(+1.15%) |
Dec 09, 2009 | 39.46 | 39.48 | 39.11 | 39.34 | 17,431,882 | -0.25(-0.62%) |
Dec 08, 2009 | 39.88 | 39.91 | 39.34 | 39.59 | 21,773,394 | -0.38(-0.95%) |
Dec 07, 2009 | 39.39 | 40.00 | 39.39 | 39.97 | 15,617,426 | +0.50(+1.27%) |
Dec 04, 2009 | 39.80 | 39.87 | 39.25 | 39.46 | 15,285,502 | -0.15(-0.37%) |
Dec 03, 2009 | 39.82 | 39.85 | 39.51 | 39.61 | 15,679,575 | -0.09(-0.24%) |
Dec 02, 2009 | 39.78 | 39.93 | 39.64 | 39.70 | 13,805,065 | -0.13(-0.33%) |
Dec 01, 2009 | 39.91 | 40.07 | 39.74 | 39.83 | 16,503,836 | +0.15(+0.37%) |
Nov 30, 2009 | 39.67 | 39.80 | 39.36 | 39.69 | 16,395,407 | -0.06(-0.15%) |
Nov 27, 2009 | 39.35 | 39.90 | 39.35 | 39.75 | 10,347,763 | -0.24(-0.60%) |
Nov 25, 2009 | 39.91 | 40.08 | 39.86 | 39.99 | 12,457,335 | +0.12(+0.31%) |
Nov 24, 2009 | 39.84 | 39.96 | 39.70 | 39.86 | 14,577,640 | +0.08(+0.20%) |
Nov 23, 2009 | 39.86 | 39.91 | 39.67 | 39.78 | 16,400,579 | +0.29(+0.74%) |
Nov 20, 2009 | 39.67 | 39.92 | 39.29 | 39.49 | 20,686,164 | -0.19(-0.48%) |
Nov 19, 2009 | 39.29 | 39.76 | 39.11 | 39.68 | 23,871,768 | +0.28(+0.72%) |
Nov 18, 2009 | 39.14 | 39.58 | 39.00 | 39.40 | 18,363,778 | +0.36(+0.91%) |
Nov 17, 2009 | 38.85 | 39.14 | 38.63 | 39.04 | 24,351,038 | +0.36(+0.94%) |
Nov 16, 2009 | 38.82 | 38.90 | 38.42 | 38.68 | 21,092,914 | -0.03(-0.08%) |
Nov 13, 2009 | 38.77 | 38.96 | 38.60 | 38.71 | 24,239,930 | -0.29(-0.75%) |
Nov 12, 2009 | 38.83 | 39.10 | 38.64 | 39.00 | 38,847,152 | +0.46(+1.19%) |
Nov 11, 2009 | 38.26 | 38.56 | 37.96 | 38.54 | 32,005,136 | +0.48(+1.26%) |
Nov 10, 2009 | 37.67 | 38.18 | 37.66 | 38.06 | 23,120,324 | +0.57(+1.51%) |
Nov 09, 2009 | 37.59 | 37.86 | 37.40 | 37.49 | 21,007,808 | +0.20(+0.55%) |
Nov 06, 2009 | 37.13 | 37.30 | 36.89 | 37.29 | 16,997,080 | +0.12(+0.31%) |
Nov 05, 2009 | 36.75 | 37.36 | 36.73 | 37.17 | 22,935,110 | +0.52(+1.41%) |
Nov 04, 2009 | 36.41 | 36.95 | 36.28 | 36.65 | 19,959,358 | +0.35(+0.96%) |
Nov 03, 2009 | 36.49 | 36.79 | 36.03 | 36.31 | 22,254,892 | -0.28(-0.76%) |
Nov 02, 2009 | 36.24 | 36.63 | 36.15 | 36.58 | 20,668,510 | +0.44(+1.21%) |
Oct 30, 2009 | 36.66 | 36.71 | 36.10 | 36.15 | 24,238,576 | -0.38(-1.03%) |
Oct 29, 2009 | 36.49 | 36.72 | 36.24 | 36.52 | 19,835,508 | +0.22(+0.59%) |
Oct 28, 2009 | 36.24 | 36.65 | 36.18 | 36.31 | 23,389,784 | +0.02(+0.06%) |
Oct 27, 2009 | 36.35 | 36.46 | 36.21 | 36.28 | 21,428,632 | +0.02(+0.06%) |
Oct 26, 2009 | 36.80 | 36.82 | 36.25 | 36.26 | 20,992,956 | -0.44(-1.19%) |
Oct 23, 2009 | 36.69 | 36.74 | 36.53 | 36.70 | 20,773,978 | -0.03(-0.08%) |
Oct 22, 2009 | 36.83 | 36.92 | 36.40 | 36.73 | 33,816,384 | -0.11(-0.30%) |
Oct 21, 2009 | 37.59 | 37.81 | 36.64 | 36.84 | 30,105,628 | -0.78(-2.07%) |
Oct 20, 2009 | 37.49 | 37.69 | 37.47 | 37.62 | 18,199,622 | -0.14(-0.37%) |
Oct 19, 2009 | 37.36 | 37.81 | 37.29 | 37.75 | 21,178,536 | +0.49(+1.31%) |
Oct 16, 2009 | 36.96 | 37.40 | 36.83 | 37.27 | 22,738,622 | +0.20(+0.53%) |
Oct 15, 2009 | 36.58 | 37.10 | 36.52 | 37.07 | 29,804,802 | +0.55(+1.51%) |
Oct 14, 2009 | 36.84 | 36.84 | 36.47 | 36.52 | 22,090,328 | -0.11(-0.30%) |
Oct 13, 2009 | 36.15 | 36.80 | 36.12 | 36.63 | 28,662,664 | +0.53(+1.47%) |
Oct 12, 2009 | 36.53 | 36.53 | 35.99 | 36.09 | 22,482,730 | -0.26(-0.72%) |
Oct 09, 2009 | 36.24 | 36.40 | 36.10 | 36.36 | 22,517,970 | +0.17(+0.46%) |
Oct 08, 2009 | 36.04 | 36.28 | 35.94 | 36.19 | 20,564,396 | +0.18(+0.51%) |
Oct 07, 2009 | 36.04 | 36.16 | 35.88 | 36.01 | 15,971,386 | +0.01(+0.02%) |
Oct 06, 2009 | 35.82 | 36.12 | 35.75 | 36.00 | 24,166,652 | +0.31(+0.86%) |
Oct 05, 2009 | 35.65 | 35.79 | 35.54 | 35.69 | 19,541,254 | -0.01(-0.04%) |
Oct 02, 2009 | 35.57 | 35.90 | 35.53 | 35.71 | 20,745,976 | -0.01(-0.03%) |