McKesson Corp (NY: MCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	57.20	57.99	56.94	57.46	1,870,490	-0.32(-0.56%)
Nov 29, 2010	57.63	57.92	57.10	57.78	1,373,308	-0.06(-0.11%)
Nov 26, 2010	57.64	58.06	57.24	57.85	539,886	-0.26(-0.45%)
Nov 24, 2010	58.12	58.11	58.11	58.11	1,470,676	+0.55(+0.95%)
Nov 23, 2010	58.20	58.20	57.35	57.56	1,863,902	-0.83(-1.43%)
Nov 22, 2010	59.14	59.14	57.85	58.39	1,943,077	-0.79(-1.33%)
Nov 19, 2010	58.69	59.27	58.40	59.18	1,977,022	+0.55(+0.93%)
Nov 18, 2010	58.32	59.50	58.25	58.63	2,497,690	+0.62(+1.07%)
Nov 17, 2010	57.62	58.20	57.16	58.02	1,734,880	+0.52(+0.90%)
Nov 16, 2010	57.69	58.00	56.98	57.50	2,110,667	-0.42(-0.73%)
Nov 15, 2010	58.57	58.57	57.74	57.92	1,124,026	-0.45(-0.77%)
Nov 12, 2010	58.36	58.76	58.07	58.37	1,665,404	-0.56(-0.96%)
Nov 11, 2010	58.20	58.94	57.66	58.93	2,321,527	+0.48(+0.83%)
Nov 10, 2010	58.22	58.45	57.43	58.45	3,492,942	+0.17(+0.29%)
Nov 09, 2010	58.79	59.12	58.21	58.28	3,869,123	-0.56(-0.96%)
Nov 08, 2010	59.16	59.21	58.70	58.84	2,704,517	-0.61(-1.03%)
Nov 05, 2010	60.11	60.27	59.38	59.45	2,628,345	-0.67(-1.12%)
Nov 04, 2010	60.91	60.98	59.88	60.12	2,525,305	-0.30(-0.50%)
Nov 03, 2010	59.94	60.64	59.90	60.43	2,415,368	+0.39(+0.66%)
Nov 02, 2010	61.23	61.23	59.90	60.03	4,375,046	-0.83(-1.37%)
Nov 01, 2010	59.18	60.98	59.01	60.87	7,032,039	+1.70(+2.88%)
Oct 29, 2010	58.03	59.25	57.88	59.16	3,655,552	+0.85(+1.46%)
Oct 28, 2010	58.74	59.03	58.02	58.31	2,729,505	-0.33(-0.57%)
Oct 27, 2010	58.86	59.24	58.05	58.64	5,314,006	+3.34(+6.03%)
Oct 25, 2010	55.04	55.94	54.98	55.31	2,327,754	+0.54(+0.98%)
Oct 22, 2010	55.11	55.46	54.67	54.77	1,779,018	-0.21(-0.38%)
Oct 21, 2010	55.18	55.27	54.17	54.98	1,316,549	+0.21(+0.38%)
Oct 20, 2010	54.87	55.42	54.65	54.77	1,914,938	-0.11(-0.20%)
Oct 19, 2010	55.57	55.64	54.15	54.88	3,234,817	-1.26(-2.25%)
Oct 18, 2010	55.80	56.39	55.59	56.14	3,417,511	+0.21(+0.37%)
Oct 15, 2010	55.96	56.29	55.55	55.94	2,442,890	-0.06(-0.11%)
Oct 14, 2010	55.95	56.41	55.54	56.00	3,158,001	+0.02(+0.03%)
Oct 13, 2010	55.08	56.19	55.06	55.98	2,676,624	+1.05(+1.91%)
Oct 12, 2010	54.36	55.13	54.34	54.93	1,902,457	+0.31(+0.57%)
Oct 11, 2010	54.32	54.79	54.21	54.62	1,408,472	+0.12(+0.21%)
Oct 08, 2010	54.50	54.81	54.01	54.50	1,588,517	+0.23(+0.43%)
Oct 07, 2010	54.07	54.56	53.94	54.27	1,296,856	+0.18(+0.33%)
Oct 06, 2010	54.64	54.76	53.86	54.09	1,613,119	-0.81(-1.47%)
Oct 05, 2010	54.04	55.29	54.02	54.90	2,617,002	+1.20(+2.24%)
Oct 04, 2010	54.19	54.50	53.39	53.69	3,114,771	-0.74(-1.35%)
Oct 01, 2010	54.43	55.79	53.96	54.43	3,502,747	-0.97(-1.75%)
Sep 30, 2010	55.39	56.29	55.16	55.40	11,285	-0.16(-0.29%)
Sep 29, 2010	55.78	57.00	55.38	55.56	5,089,759	-0.46(-0.82%)
Sep 28, 2010	55.47	56.07	54.80	56.02	2,934,984	+0.91(+1.66%)
Sep 27, 2010	55.42	55.71	54.37	55.10	2,486,468	-0.41(-0.74%)
Sep 24, 2010	54.86	55.96	54.13	55.51	2,598,377	+1.02(+1.88%)
Sep 23, 2010	54.49	55.77	52.08	54.49	141	-1.25(-2.24%)
Sep 22, 2010	56.17	56.40	55.71	55.74	2,424,083	-0.69(-1.22%)
Sep 21, 2010	56.51	56.87	56.20	56.43	1,951,688	-0.05(-0.10%)
Sep 20, 2010	55.94	56.63	55.81	56.48	1,505,722	+0.57(+1.03%)
Sep 17, 2010	55.91	56.66	55.77	55.91	3,528,916	-0.56(-1.00%)
Sep 15, 2010	53.73	57.07	53.66	56.47	4,795	+2.91(+5.42%)
Sep 14, 2010	52.56	53.86	52.38	53.57	2,920,062	+0.93(+1.77%)
Sep 13, 2010	53.57	53.60	52.63	52.64	2,099,066	-0.58(-1.10%)
Sep 10, 2010	53.66	53.68	53.09	53.22	1,737,025	-0.27(-0.50%)
Sep 09, 2010	52.93	53.56	52.79	53.49	2,712,108	+1.03(+1.97%)
Sep 08, 2010	52.90	53.27	52.39	52.46	1,802,321	-0.44(-0.83%)
Sep 07, 2010	53.47	53.62	52.79	52.90	322	-0.86(-1.60%)
Sep 03, 2010	53.71	53.83	53.30	53.76	1,386,405	+0.40(+0.76%)
Sep 02, 2010	53.00	53.52	52.53	53.35	264	+0.64(+1.21%)
Sep 01, 2010	52.61	53.40	52.42	52.72	2,296,674	+0.57(+1.08%)
Aug 31, 2010	52.10	52.91	51.84	52.15	14,709	-0.93(-1.76%)
Aug 30, 2010	54.15	54.17	53.02	53.08	1,619,276	-0.57(-1.07%)
Aug 27, 2010	53.96	54.11	53.02	53.66	2,546,664	-0.16(-0.30%)
Aug 26, 2010	54.09	54.52	53.35	53.82	2,887,449	-0.23(-0.43%)
Aug 25, 2010	53.65	54.29	53.33	54.05	3,572,489	+0.13(+0.23%)
Aug 24, 2010	54.54	54.61	53.68	53.93	404	-0.88(-1.61%)
Aug 23, 2010	55.34	55.77	54.76	54.81	2,223,045	-0.32(-0.58%)
Aug 20, 2010	54.48	55.32	54.48	55.13	2,856,165	+0.20(+0.36%)
Aug 19, 2010	55.41	55.53	54.45	54.94	404	-0.73(-1.32%)
Aug 18, 2010	55.11	56.23	54.99	55.67	2,256,420	+0.60(+1.09%)
Aug 17, 2010	54.66	55.34	54.44	55.07	2,518,301	+0.67(+1.23%)
Aug 16, 2010	54.24	54.97	53.85	54.40	2,434,945	+0.18(+0.33%)
Aug 13, 2010	54.22	54.81	53.75	54.22	3,324,739	-0.27(-0.49%)
Aug 12, 2010	53.49	54.64	53.48	54.49	2,935,704	+0.31(+0.58%)
Aug 11, 2010	54.53	54.66	53.89	54.18	323	-0.90(-1.64%)
Aug 10, 2010	55.43	55.60	54.97	55.08	1,118	-0.63(-1.12%)
Aug 09, 2010	56.38	56.38	55.56	55.71	3,030,098	-0.45(-0.80%)
Aug 06, 2010	56.15	56.35	55.13	56.15	3,591,740	-0.03(-0.05%)
Aug 05, 2010	55.95	56.18	55.20	56.18	3,546,003	-0.12(-0.21%)
Aug 04, 2010	55.75	56.34	55.06	56.30	3,299,709	+0.78(+1.40%)
Aug 03, 2010	56.50	56.51	55.24	55.52	3,829,232	-1.25(-2.20%)
Aug 02, 2010	56.53	56.89	56.07	56.77	2,544,619	+0.61(+1.08%)
Jul 30, 2010	56.16	56.55	53.31	56.16	6,412,643	-0.95(-1.66%)
Jul 29, 2010	57.66	58.16	56.59	57.11	3,592,569	-1.15(-1.98%)
Jul 28, 2010	58.26	58.75	56.56	58.26	241	+0.00(+0.00%)
Jul 27, 2010	58.26	59.11	57.08	58.26	323	-0.82(-1.39%)
Jul 26, 2010	58.72	59.42	58.72	59.08	2,195,837	+0.41(+0.70%)
Jul 23, 2010	57.84	59.63	57.71	58.67	4,623,888	+0.97(+1.67%)
Jul 22, 2010	59.99	60.43	56.86	57.71	10,537,350	-1.70(-2.86%)
Jul 21, 2010	60.67	60.67	59.20	59.41	3,303,988	-0.87(-1.44%)
Jul 20, 2010	60.27	60.31	59.31	60.27	2,253,217	+0.30(+0.51%)
Jul 19, 2010	61.01	61.01	59.85	59.97	2,835,754	-0.82(-1.35%)
Jul 16, 2010	60.79	61.93	60.67	60.79	2,461,867	-1.25(-2.02%)
Jul 15, 2010	61.23	62.12	61.00	62.04	2,726,540	+0.67(+1.09%)
Jul 14, 2010	59.97	61.81	59.89	61.37	2,476,177	+1.29(+2.14%)
Jul 13, 2010	60.31	60.71	59.95	60.09	3,905,857	+0.13(+0.21%)
Jul 12, 2010	60.16	60.26	59.74	59.96	1,610,810	-0.32(-0.53%)
Jul 09, 2010	60.28	61.03	59.93	60.28	2,117,533	-0.50(-0.82%)
Jul 08, 2010	61.04	61.31	60.22	60.78	2,329,390	-0.08(-0.13%)
Jul 07, 2010	60.43	60.93	59.90	60.86	3,485,029	+0.38(+0.64%)
Jul 06, 2010	60.35	61.07	59.98	60.48	1,050	+0.44(+0.73%)
Jul 02, 2010	60.04	60.50	59.60	60.04	2,071,797	+0.13(+0.22%)
Jul 01, 2010	59.90	59.99	58.23	59.91	4,292,959	-0.13(-0.22%)
Jun 30, 2010	60.11	61.24	59.86	60.04	2,248	-0.26(-0.43%)
Jun 29, 2010	60.43	60.85	59.93	60.30	3,461,921	-0.63(-1.04%)
Jun 25, 2010	60.94	61.25	59.88	60.94	3,099,269	+0.40(+0.66%)
Jun 24, 2010	60.91	61.17	60.08	60.53	2,292,155	-0.64(-1.05%)
Jun 23, 2010	61.09	61.55	60.63	61.18	1,958,814	-0.02(-0.03%)
Jun 22, 2010	62.34	62.70	61.09	61.19	2,782,270	-1.23(-1.98%)
Jun 21, 2010	63.14	63.61	62.15	62.43	3,164,344	-0.23(-0.37%)
Jun 18, 2010	62.66	63.52	62.58	62.66	3,238,383	-0.90(-1.42%)
Jun 17, 2010	63.72	63.72	62.99	63.56	2,380,797	+0.39(+0.62%)
Jun 16, 2010	62.61	63.37	62.52	63.17	2,529,718	+0.16(+0.26%)
Jun 15, 2010	62.98	63.17	62.59	63.01	2,646,428	+0.60(+0.96%)
Jun 14, 2010	62.39	62.96	62.09	62.41	2,669,799	+0.13(+0.20%)
Jun 11, 2010	61.69	62.37	61.22	62.29	1,967,664	-0.03(-0.04%)
Jun 10, 2010	61.98	62.48	61.68	62.31	1,565	+1.02(+1.66%)
Jun 09, 2010	61.23	62.35	61.05	61.29	2,379,792	+0.30(+0.48%)
Jun 08, 2010	61.63	61.63	60.35	61.00	2,744,518	-0.48(-0.79%)
Jun 07, 2010	61.22	62.12	60.97	61.48	3,292,680	+0.35(+0.57%)
Jun 04, 2010	61.13	62.56	60.83	61.13	3,331,137	-2.43(-3.82%)
Jun 03, 2010	62.86	63.74	62.86	63.56	2,987,103	+0.92(+1.47%)
Jun 02, 2010	61.67	62.64	61.37	62.64	8,094	+1.28(+2.09%)
Jun 01, 2010	62.11	62.61	61.21	61.36	2,553,367	-1.06(-1.70%)
May 28, 2010	62.42	63.19	61.90	62.42	2,682,259	-0.06(-0.10%)
May 27, 2010	61.49	62.49	61.19	62.48	2,462,081	+1.95(+3.23%)
May 26, 2010	60.71	61.94	60.39	60.53	112	+0.06(+0.10%)
May 25, 2010	59.71	60.62	59.04	60.46	4,427,084	-0.30(-0.50%)
May 24, 2010	60.62	61.77	59.93	60.77	4,079,308	-0.16(-0.26%)
May 21, 2010	59.04	60.97	58.87	60.93	4,556,535	+0.62(+1.02%)
May 20, 2010	60.82	61.45	60.31	60.31	4,136,482	-1.98(-3.18%)
May 19, 2010	61.55	62.63	60.96	62.29	3,450,624	+0.46(+0.75%)
May 18, 2010	61.85	63.41	61.78	61.83	647,436	+0.66(+1.08%)
May 17, 2010	60.70	61.38	59.80	61.17	3,066,888	+0.78(+1.30%)
May 14, 2010	60.38	62.14	59.47	60.38	2,912,288	-1.13(-1.84%)
May 13, 2010	61.45	62.38	61.00	61.52	4,271,106	-0.06(-0.10%)
May 12, 2010	60.20	61.61	59.40	61.58	4,626,861	+2.64(+4.48%)
May 11, 2010	59.55	59.63	58.79	58.94	2,381,203	-0.35(-0.59%)
May 10, 2010	58.83	59.29	58.81	59.29	3,413,324	+2.46(+4.33%)
May 07, 2010	58.78	58.78	56.26	56.83	4,467,878	-2.07(-3.51%)
May 06, 2010	59.76	60.37	56.12	58.89	5,076,214	-0.94(-1.56%)
May 05, 2010	60.15	60.51	59.50	59.83	3,182,240	-0.39(-0.65%)
May 04, 2010	60.54	60.79	59.07	60.22	1,457	+2.38(+4.12%)
May 03, 2010	57.83	58.07	57.11	57.84	3,240,700	+0.05(+0.09%)
Apr 30, 2010	59.40	59.68	57.77	57.79	2,384,219	-1.49(-2.51%)
Apr 29, 2010	59.45	60.02	59.16	59.28	2,024,081	+0.21(+0.35%)
Apr 28, 2010	59.01	59.40	58.60	59.07	1,761,644	+0.21(+0.36%)
Apr 27, 2010	59.48	59.82	58.75	58.86	2,985,285	-0.98(-1.64%)
Apr 26, 2010	60.68	60.80	59.68	59.84	2,377,553	-0.82(-1.35%)
Apr 23, 2010	59.53	60.66	59.14	60.66	2,831,326	+1.13(+1.90%)
Apr 22, 2010	58.38	59.67	58.25	59.53	3,414,573	+1.11(+1.91%)
Apr 21, 2010	58.83	59.06	58.07	58.41	13,107	-0.42(-0.71%)
Apr 20, 2010	57.82	58.98	57.59	58.83	1,830,910	+1.38(+2.41%)
Apr 19, 2010	57.06	57.58	56.89	57.45	1,934,417	+0.21(+0.37%)
Apr 16, 2010	57.62	57.84	56.86	57.24	2,418,633	-0.53(-0.91%)
Apr 15, 2010	57.84	57.93	57.55	57.76	1,560,471	-0.08(-0.14%)
Apr 14, 2010	58.50	58.50	57.54	57.84	2,272,723	-0.33(-0.57%)
Apr 13, 2010	58.38	58.46	57.47	58.17	3,446,896	-0.21(-0.35%)
Apr 12, 2010	59.34	59.35	58.21	58.38	2,827,515	-0.97(-1.64%)
Apr 09, 2010	59.29	59.65	58.93	59.35	1,977,685	-0.04(-0.06%)
Apr 08, 2010	59.21	59.40	58.67	59.39	2,892,356	+0.38(+0.65%)
Apr 07, 2010	59.33	59.39	58.74	59.00	2,397,817	-0.40(-0.68%)
Apr 06, 2010	59.07	59.48	58.94	59.40	1,718,136	-0.01(-0.01%)
Apr 05, 2010	59.48	59.70	59.04	59.41	1,869,524	+0.24(+0.41%)
Apr 01, 2010	58.76	59.17	59.17	59.17	2,020,587	+0.57(+0.97%)
Mar 31, 2010	59.27	59.27	58.32	58.60	3,816,117	-0.89(-1.50%)
Mar 30, 2010	58.04	59.72	57.83	59.49	5,155,178	+1.36(+2.35%)
Mar 29, 2010	56.73	58.32	56.60	58.13	2,590,356	+1.40(+2.47%)
Mar 26, 2010	57.29	57.51	56.47	56.73	1,950,642	-0.49(-0.86%)
Mar 25, 2010	57.09	57.68	57.05	57.22	1,664,254	+0.14(+0.25%)
Mar 24, 2010	57.99	58.15	56.95	57.08	1,505,331	-0.82(-1.42%)
Mar 23, 2010	57.73	57.93	57.02	57.90	1,962,583	+0.27(+0.46%)
Mar 22, 2010	56.89	58.55	56.86	57.63	2,784,593	+0.50(+0.87%)
Mar 19, 2010	57.26	57.31	56.24	57.13	4,030,649	+0.68(+1.20%)
Mar 18, 2010	56.09	56.52	55.54	56.45	2,087,430	+0.31(+0.56%)
Mar 17, 2010	54.58	56.14	54.58	56.14	3,211,463	+1.49(+2.72%)
Mar 16, 2010	54.17	54.80	54.05	54.65	1,813,353	+0.48(+0.89%)
Mar 15, 2010	54.00	54.22	53.99	54.17	1,717,246	-0.29(-0.54%)
Mar 12, 2010	54.13	54.96	54.13	54.46	2,617,553	+0.55(+1.03%)
Mar 11, 2010	53.86	53.99	53.17	53.91	2,093,201	-0.12(-0.21%)
Mar 10, 2010	53.73	54.28	53.57	54.03	2,010,753	+0.14(+0.26%)
Mar 09, 2010	54.22	54.52	53.72	53.88	2,169,344	-0.50(-0.92%)
Mar 08, 2010	55.20	55.27	54.37	54.38	1,896,910	-0.97(-1.76%)
Mar 05, 2010	54.77	55.36	54.77	55.35	1,589,387	+0.70(+1.29%)
Mar 04, 2010	54.18	54.74	54.24	54.65	1,636,711	+0.47(+0.87%)
Mar 03, 2010	55.05	55.12	54.01	54.18	1,876,829	-0.84(-1.52%)
Mar 02, 2010	54.21	55.24	54.04	55.02	3,074,565	+1.16(+2.15%)
Mar 01, 2010	52.93	54.03	52.93	53.86	1,645,218	+1.11(+2.11%)
Feb 26, 2010	52.88	53.11	52.61	52.74	1,467,468	+0.01(+0.02%)
Feb 25, 2010	52.16	52.80	51.99	52.73	2,507,029	-0.01(-0.02%)
Feb 24, 2010	52.11	52.81	51.87	52.74	2,549,274	+0.66(+1.26%)
Feb 23, 2010	52.45	52.94	51.74	52.08	3,920,255	-1.25(-2.34%)
Feb 22, 2010	53.96	54.02	53.26	53.33	2,224,170	-0.73(-1.35%)
Feb 19, 2010	53.72	54.14	53.35	54.06	1,975,824	+0.04(+0.07%)
Feb 18, 2010	53.64	54.03	53.43	54.02	1,649,111	+0.39(+0.73%)
Feb 17, 2010	53.35	53.84	52.77	53.63	2,280,692	+0.35(+0.65%)
Feb 16, 2010	52.58	53.39	52.54	53.29	2,003,082	+0.79(+1.51%)
Feb 12, 2010	52.09	52.49	52.49	52.49	2,201,792	+0.00(+0.00%)
Feb 11, 2010	52.16	52.76	51.67	52.49	2,695,802	+0.34(+0.65%)
Feb 10, 2010	52.33	52.44	51.43	52.16	2,093,947	-0.12(-0.24%)
Feb 09, 2010	51.94	52.72	51.94	52.28	1,902,676	+0.39(+0.75%)
Feb 08, 2010	51.98	52.24	51.22	51.89	2,580,433	+0.03(+0.05%)
Feb 05, 2010	52.07	52.11	50.93	51.86	3,606,987	-0.28(-0.55%)
Feb 04, 2010	53.29	53.49	52.05	52.15	2,918,379	-1.42(-2.66%)
Feb 03, 2010	53.70	53.70	53.32	53.57	2,280,432	-0.23(-0.43%)
Feb 02, 2010	53.01	53.83	52.80	53.80	2,205,277	+0.81(+1.54%)
Feb 01, 2010	52.49	53.21	51.75	52.99	2,208,764	+0.65(+1.23%)
Jan 29, 2010	53.85	53.96	52.24	52.34	3,539,697	-1.33(-2.47%)
Jan 28, 2010	53.04	54.52	53.04	53.67	3,279,441	+0.70(+1.33%)
Jan 27, 2010	53.53	54.73	51.88	52.96	9,208,347	-2.52(-4.54%)
Jan 26, 2010	54.75	55.72	54.20	55.48	3,347,067	+0.81(+1.48%)
Jan 25, 2010	54.42	54.79	53.74	54.67	2,524,765	+0.77(+1.44%)
Jan 22, 2010	54.30	54.72	53.87	53.90	1,891,630	-0.68(-1.24%)
Jan 21, 2010	55.54	55.82	54.22	54.58	2,320,685	-0.95(-1.71%)
Jan 20, 2010	56.23	56.48	55.23	55.53	1,495,681	-0.68(-1.20%)
Jan 19, 2010	55.39	56.48	54.98	56.20	3,109,006	+1.10(+2.00%)
Jan 15, 2010	55.07	55.10	55.10	55.10	2,980,224	-0.06(-0.11%)
Jan 14, 2010	55.69	55.73	55.11	55.16	2,075,383	-0.46(-0.83%)
Jan 13, 2010	55.47	55.96	55.10	55.63	2,319,730	+0.17(+0.30%)
Jan 12, 2010	54.66	55.57	54.24	55.46	4,025,261	+0.77(+1.40%)
Jan 11, 2010	54.04	54.81	54.04	54.69	1,434,028	+0.61(+1.14%)
Jan 08, 2010	54.47	54.62	53.61	54.08	2,931,287	-0.32(-0.59%)
Jan 07, 2010	55.29	55.29	53.75	54.40	4,258,262	+0.12(+0.21%)
Jan 06, 2010	55.84	55.84	54.08	54.28	4,753,447	-2.30(-4.07%)
Jan 05, 2010	56.34	56.63	56.28	56.59	2,397,114	+0.20(+0.36%)
Jan 04, 2010	56.05	56.49	55.62	56.38	2,286,983	+0.77(+1.38%)
Dec 31, 2009	56.26	55.62	55.62	55.62	1,044,988	-0.83(-1.47%)
Dec 30, 2009	57.00	57.00	56.08	56.44	784,243	-0.44(-0.78%)
Dec 29, 2009	56.54	56.95	56.46	56.89	1,279,190	+0.43(+0.76%)
Dec 28, 2009	56.28	56.50	55.95	56.46	1,169,688	+0.56(+1.00%)
Dec 24, 2009	56.20	56.27	55.66	55.90	663,174	+0.01(+0.02%)
Dec 23, 2009	56.28	56.51	55.84	55.89	1,232,524	-0.14(-0.25%)
Dec 22, 2009	56.58	56.98	55.95	56.03	1,748,633	-0.56(-0.99%)
Dec 21, 2009	56.76	57.40	56.51	56.60	2,327,405	+0.26(+0.46%)
Dec 18, 2009	56.93	56.93	56.03	56.34	2,168,960	-0.32(-0.57%)
Dec 17, 2009	56.42	56.78	55.92	56.66	2,339,827	-0.02(-0.03%)
Dec 16, 2009	57.00	57.03	56.36	56.68	2,324,959	-0.04(-0.08%)
Dec 15, 2009	56.17	57.05	55.82	56.72	2,728,924	+0.67(+1.19%)
Dec 14, 2009	56.14	56.27	55.94	56.05	1,639,263	+0.67(+1.21%)
Dec 11, 2009	55.65	55.96	55.16	55.39	1,814,927	-0.13(-0.24%)
Dec 10, 2009	54.17	55.71	54.07	55.52	2,658,836	+1.35(+2.50%)
Dec 09, 2009	54.51	54.51	53.58	54.17	3,552,148	-0.36(-0.67%)
Dec 08, 2009	54.11	54.69	54.00	54.53	3,922,743	+0.34(+0.62%)
Dec 07, 2009	54.14	55.04	54.09	54.19	2,243,080	-0.04(-0.07%)
Dec 04, 2009	54.42	55.09	53.86	54.23	2,256,169	-0.04(-0.08%)
Dec 03, 2009	55.17	55.47	54.19	54.27	2,769,695	-0.88(-1.60%)
Dec 02, 2009	55.32	55.88	55.13	55.15	2,274,144	-0.44(-0.80%)