Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.90 | 33.95 | 30.35 | 30.82 | 20,855,516 | -2.01(-6.12%) |
Oct 29, 2009 | 32.84 | 34.17 | 32.62 | 32.83 | 20,844,762 | +1.08(+3.41%) |
Oct 28, 2009 | 33.24 | 33.40 | 31.47 | 31.74 | 19,952,898 | -1.68(-5.03%) |
Oct 27, 2009 | 35.97 | 36.01 | 32.91 | 33.42 | 26,836,214 | -2.83(-7.81%) |
Oct 26, 2009 | 36.91 | 37.78 | 36.06 | 36.26 | 13,393,726 | -0.26(-0.71%) |
Oct 23, 2009 | 36.75 | 36.89 | 36.27 | 36.52 | 10,217,583 | -0.68(-1.83%) |
Oct 22, 2009 | 37.28 | 37.53 | 36.00 | 37.19 | 11,814,520 | -0.43(-1.14%) |
Oct 21, 2009 | 37.44 | 38.51 | 37.12 | 37.62 | 13,829,937 | -0.15(-0.40%) |
Oct 20, 2009 | 37.15 | 38.06 | 37.09 | 37.78 | 14,310,809 | -0.26(-0.68%) |
Oct 19, 2009 | 39.04 | 39.13 | 37.97 | 38.03 | 13,101,657 | -0.78(-2.00%) |
Oct 16, 2009 | 39.88 | 39.95 | 38.70 | 38.81 | 12,234,617 | -1.96(-4.80%) |
Oct 15, 2009 | 39.76 | 40.98 | 39.58 | 40.77 | 10,447,678 | +0.53(+1.31%) |
Oct 14, 2009 | 40.10 | 40.46 | 39.51 | 40.24 | 13,152,641 | +1.10(+2.81%) |
Oct 13, 2009 | 37.91 | 39.29 | 37.40 | 39.14 | 13,213,964 | +1.25(+3.30%) |
Oct 12, 2009 | 38.31 | 39.47 | 37.76 | 37.89 | 12,837,823 | -1.29(-3.28%) |
Oct 09, 2009 | 39.14 | 39.46 | 38.70 | 39.18 | 8,437,000 | -0.24(-0.61%) |
Oct 08, 2009 | 39.28 | 39.82 | 38.56 | 39.42 | 12,809,103 | +1.39(+3.67%) |
Oct 07, 2009 | 38.28 | 38.68 | 37.45 | 38.03 | 10,832,745 | -0.08(-0.21%) |
Oct 06, 2009 | 38.97 | 39.13 | 37.70 | 38.11 | 14,646,856 | +0.02(+0.05%) |
Oct 05, 2009 | 36.96 | 38.30 | 36.63 | 38.09 | 14,378,908 | +1.68(+4.61%) |
Oct 02, 2009 | 36.96 | 37.46 | 36.10 | 36.41 | 19,446,020 | -1.35(-3.57%) |
Oct 01, 2009 | 39.35 | 39.61 | 37.66 | 37.76 | 16,102,664 | -1.89(-4.76%) |
Sep 30, 2009 | 41.25 | 41.38 | 39.25 | 39.64 | 16,547,369 | -1.06(-2.61%) |
Sep 29, 2009 | 41.28 | 41.97 | 40.59 | 40.71 | 11,511,906 | -0.67(-1.62%) |
Sep 28, 2009 | 41.33 | 42.22 | 40.38 | 41.38 | 12,243,863 | -0.29(-0.69%) |
Sep 25, 2009 | 42.19 | 43.23 | 41.40 | 41.66 | 10,659,110 | -1.19(-2.77%) |
Sep 24, 2009 | 44.75 | 44.85 | 42.46 | 42.85 | 13,353,956 | -1.67(-3.75%) |
Sep 23, 2009 | 44.90 | 46.15 | 44.32 | 44.52 | 14,925,206 | -0.37(-0.82%) |
Sep 22, 2009 | 44.28 | 44.97 | 43.98 | 44.89 | 11,113,998 | +1.98(+4.62%) |
Sep 21, 2009 | 42.68 | 43.23 | 42.23 | 42.90 | 9,384,558 | -0.90(-2.06%) |
Sep 18, 2009 | 44.15 | 44.36 | 43.24 | 43.81 | 12,634,425 | -0.11(-0.24%) |
Sep 17, 2009 | 44.23 | 45.08 | 43.41 | 43.91 | 15,222,786 | -0.36(-0.81%) |
Sep 16, 2009 | 44.82 | 45.23 | 44.07 | 44.27 | 18,514,006 | +0.51(+1.16%) |
Sep 15, 2009 | 41.63 | 44.56 | 41.55 | 43.76 | 20,133,718 | +2.02(+4.84%) |
Sep 14, 2009 | 40.04 | 41.81 | 39.86 | 41.74 | 11,475,793 | +0.77(+1.88%) |
Sep 11, 2009 | 41.65 | 42.23 | 40.23 | 40.97 | 15,704,450 | +0.10(+0.24%) |
Sep 10, 2009 | 39.52 | 41.07 | 39.09 | 40.88 | 13,169,553 | +1.30(+3.27%) |
Sep 09, 2009 | 39.03 | 39.90 | 38.23 | 39.58 | 12,358,798 | +0.91(+2.36%) |
Sep 08, 2009 | 38.85 | 39.19 | 38.20 | 38.67 | 10,155,246 | +0.82(+2.17%) |
Sep 04, 2009 | 37.65 | 38.07 | 36.97 | 37.85 | 7,777,808 | +0.18(+0.47%) |
Sep 03, 2009 | 38.14 | 38.28 | 37.09 | 37.67 | 8,363,571 | +0.40(+1.08%) |
Sep 02, 2009 | 37.23 | 37.79 | 36.72 | 37.27 | 8,894,967 | -0.17(-0.45%) |
Sep 01, 2009 | 38.77 | 40.02 | 37.33 | 37.44 | 15,833,307 | -1.68(-4.29%) |
Aug 31, 2009 | 38.96 | 39.25 | 38.57 | 39.12 | 10,045,466 | -0.73(-1.84%) |
Aug 28, 2009 | 39.62 | 40.02 | 39.00 | 39.85 | 13,477,375 | +1.04(+2.67%) |
Aug 27, 2009 | 38.71 | 39.14 | 37.38 | 38.81 | 14,838,288 | +0.18(+0.46%) |
Aug 26, 2009 | 39.31 | 39.55 | 38.44 | 38.63 | 14,957,155 | -0.96(-2.44%) |
Aug 25, 2009 | 40.56 | 40.88 | 39.48 | 39.60 | 11,139,944 | -0.61(-1.51%) |
Aug 24, 2009 | 40.65 | 41.23 | 40.04 | 40.21 | 11,674,840 | +0.13(+0.31%) |
Aug 21, 2009 | 39.76 | 40.42 | 39.70 | 40.08 | 10,820,680 | +1.03(+2.63%) |
Aug 20, 2009 | 38.70 | 39.26 | 38.61 | 39.05 | 10,789,098 | +0.45(+1.16%) |
Aug 19, 2009 | 37.94 | 39.13 | 37.14 | 38.61 | 16,557,031 | -0.43(-1.10%) |
Aug 18, 2009 | 38.23 | 39.32 | 37.75 | 39.04 | 14,738,723 | +0.71(+1.84%) |
Aug 17, 2009 | 38.99 | 39.05 | 37.70 | 38.33 | 18,108,556 | -2.89(-7.02%) |
Aug 14, 2009 | 42.53 | 42.53 | 40.91 | 41.22 | 14,066,850 | -1.05(-2.49%) |
Aug 13, 2009 | 40.91 | 42.36 | 40.16 | 42.28 | 16,481,479 | +2.03(+5.04%) |
Aug 12, 2009 | 38.62 | 40.73 | 38.42 | 40.25 | 16,061,718 | +1.65(+4.28%) |
Aug 11, 2009 | 38.64 | 38.79 | 37.72 | 38.60 | 12,493,644 | -0.58(-1.48%) |
Aug 10, 2009 | 39.54 | 39.71 | 38.62 | 39.18 | 13,096,130 | -0.97(-2.43%) |
Aug 07, 2009 | 39.56 | 40.47 | 38.29 | 40.15 | 18,478,594 | +1.38(+3.55%) |
Aug 06, 2009 | 40.55 | 40.93 | 38.43 | 38.78 | 21,770,498 | -1.42(-3.53%) |
Aug 05, 2009 | 39.31 | 40.41 | 38.38 | 40.20 | 19,721,120 | +1.32(+3.40%) |
Aug 04, 2009 | 37.97 | 39.08 | 37.90 | 38.87 | 16,339,534 | +0.42(+1.09%) |