DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2009 | $41.96 | $42.10 | $41.47 | $41.53 | 1,151,800 |
December 30 2009 | $41.40 | $41.76 | $40.90 | $41.50 | 1,599,100 |
December 29 2009 | $42.51 | $42.53 | $41.53 | $41.80 | 2,023,300 |
December 28 2009 | $42.83 | $42.87 | $41.61 | $41.82 | 1,419,300 |
December 24 2009 | $42.66 | $42.76 | $42.20 | $42.42 | 948,400 |
December 23 2009 | $41.75 | $43.00 | $41.40 | $42.33 | 3,346,400 |
December 22 2009 | $40.84 | $41.49 | $40.31 | $41.30 | 3,119,400 |
December 21 2009 | $42.10 | $42.34 | $40.23 | $40.98 | 4,099,800 |
December 18 2009 | $41.69 | $42.23 | $40.85 | $41.75 | 7,229,400 |
December 17 2009 | $43.93 | $43.93 | $41.35 | $41.53 | 9,755,300 |
December 16 2009 | $46.30 | $46.89 | $45.86 | $46.30 | 3,445,800 |
December 15 2009 | $46.26 | $47.15 | $45.70 | $45.80 | 3,879,200 |
December 14 2009 | $47.17 | $47.68 | $46.20 | $46.39 | 3,485,400 |
December 11 2009 | $48.36 | $48.36 | $46.54 | $46.99 | 3,197,600 |
December 10 2009 | $48.52 | $48.73 | $47.35 | $48.01 | 2,932,700 |
December 09 2009 | $47.09 | $48.73 | $46.90 | $48.02 | 4,016,900 |
December 08 2009 | $47.50 | $47.95 | $46.24 | $46.75 | 4,908,000 |
December 07 2009 | $47.31 | $48.99 | $46.93 | $48.24 | 5,304,200 |
December 04 2009 | $49.79 | $49.99 | $47.58 | $48.58 | 7,086,400 |
December 03 2009 | $51.72 | $52.06 | $50.28 | $50.48 | 5,929,300 |
December 02 2009 | $50.91 | $52.63 | $50.56 | $52.06 | 4,930,300 |
December 01 2009 | $49.49 | $51.03 | $49.35 | $50.35 | 4,949,200 |
November 30 2009 | $47.58 | $48.72 | $47.47 | $48.19 | 3,430,700 |
November 27 2009 | $47.57 | $48.93 | $46.83 | $48.01 | 3,006,100 |
November 25 2009 | $49.76 | $50.09 | $48.88 | $50.01 | 2,671,400 |