Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.06 | 42.15 | 40.92 | 40.96 | 162,796,448 | -1.13(-2.68%) |
Oct 29, 2009 | 41.68 | 42.19 | 41.54 | 42.09 | 85,118,840 | +0.70(+1.69%) |
Oct 28, 2009 | 42.19 | 42.32 | 41.30 | 41.39 | 143,481,984 | -0.95(-2.24%) |
Oct 27, 2009 | 42.95 | 43.11 | 42.18 | 42.34 | 121,403,456 | -0.65(-1.51%) |
Oct 26, 2009 | 43.17 | 43.76 | 42.79 | 42.99 | 106,822,720 | -0.14(-0.32%) |
Oct 23, 2009 | 43.26 | 43.73 | 43.02 | 43.13 | 117,029,888 | -0.18(-0.42%) |
Oct 22, 2009 | 43.07 | 43.49 | 42.79 | 43.31 | 85,817,936 | +0.17(+0.39%) |
Oct 21, 2009 | 43.20 | 43.82 | 43.06 | 43.14 | 110,299,272 | -0.08(-0.19%) |
Oct 20, 2009 | 42.98 | 43.46 | 42.94 | 43.22 | 89,789,200 | +0.01(+0.02%) |
Oct 19, 2009 | 42.81 | 43.27 | 42.59 | 43.21 | 83,418,800 | +0.43(+1.01%) |
Oct 16, 2009 | 42.92 | 42.99 | 42.48 | 42.78 | 111,859,600 | -0.28(-0.65%) |
Oct 15, 2009 | 42.93 | 43.12 | 42.87 | 43.06 | 85,711,664 | -0.10(-0.23%) |
Oct 14, 2009 | 43.10 | 43.29 | 42.85 | 43.16 | 90,937,760 | +0.58(+1.36%) |
Oct 13, 2009 | 42.54 | 42.75 | 42.37 | 42.58 | 70,733,720 | +0.01(+0.02%) |
Oct 12, 2009 | 42.83 | 42.87 | 42.28 | 42.57 | 53,205,048 | +0.09(+0.21%) |
Oct 09, 2009 | 42.15 | 42.55 | 42.06 | 42.48 | 62,827,992 | +0.24(+0.57%) |
Oct 08, 2009 | 42.31 | 42.62 | 42.14 | 42.24 | 107,770,752 | +0.18(+0.43%) |
Oct 07, 2009 | 41.88 | 42.08 | 41.77 | 42.06 | 93,741,408 | +0.12(+0.29%) |
Oct 06, 2009 | 41.43 | 42.14 | 41.22 | 41.94 | 124,609,976 | +0.73(+1.77%) |
Oct 05, 2009 | 41.09 | 41.40 | 40.83 | 41.21 | 97,013,376 | +0.33(+0.81%) |
Oct 02, 2009 | 40.72 | 41.25 | 40.72 | 40.88 | 145,291,248 | -0.12(-0.29%) |
Oct 01, 2009 | 42.11 | 42.13 | 41.00 | 41.00 | 140,262,928 | -1.25(-2.96%) |
Sep 30, 2009 | 42.39 | 42.60 | 41.60 | 42.25 | 172,000,672 | +0.03(+0.07%) |
Sep 29, 2009 | 42.41 | 42.62 | 42.03 | 42.22 | 106,639,000 | -0.19(-0.45%) |
Sep 28, 2009 | 41.92 | 42.66 | 41.89 | 42.41 | 84,459,424 | +0.71(+1.70%) |
Sep 25, 2009 | 41.78 | 42.09 | 41.58 | 41.70 | 109,215,944 | -0.37(-0.88%) |
Sep 24, 2009 | 42.61 | 42.69 | 41.77 | 42.07 | 110,895,616 | -0.38(-0.90%) |
Sep 23, 2009 | 42.83 | 43.17 | 42.38 | 42.45 | 143,849,936 | -0.20(-0.47%) |
Sep 22, 2009 | 42.82 | 42.83 | 42.44 | 42.65 | 75,502,568 | +0.08(+0.19%) |
Sep 21, 2009 | 42.22 | 42.70 | 42.16 | 42.57 | 71,311,680 | +0.13(+0.31%) |
Sep 18, 2009 | 42.56 | 42.62 | 42.21 | 42.44 | 87,453,056 | +0.03(+0.07%) |
Sep 17, 2009 | 42.32 | 42.66 | 42.21 | 42.41 | 102,134,968 | -0.01(-0.02%) |
Sep 16, 2009 | 41.98 | 42.48 | 41.84 | 42.42 | 96,755,080 | +0.61(+1.46%) |
Sep 15, 2009 | 41.66 | 41.95 | 41.57 | 41.81 | 91,516,328 | +0.13(+0.31%) |
Sep 14, 2009 | 41.23 | 41.71 | 41.21 | 41.68 | 90,435,600 | +0.16(+0.39%) |
Sep 11, 2009 | 41.50 | 41.62 | 41.22 | 41.52 | 93,869,376 | +0.04(+0.10%) |
Sep 10, 2009 | 41.11 | 41.53 | 41.00 | 41.48 | 99,205,352 | +0.39(+0.95%) |
Sep 09, 2009 | 40.76 | 41.29 | 40.59 | 41.09 | 99,261,200 | +0.35(+0.86%) |
Sep 08, 2009 | 40.65 | 40.78 | 40.46 | 40.74 | 71,008,480 | +0.38(+0.94%) |
Sep 04, 2009 | 39.58 | 40.38 | 39.52 | 40.36 | 74,866,544 | +0.85(+2.15%) |
Sep 03, 2009 | 39.44 | 39.57 | 39.02 | 39.51 | 76,750,736 | +0.26(+0.66%) |
Sep 02, 2009 | 39.09 | 39.47 | 39.04 | 39.25 | 92,687,808 | -0.03(-0.08%) |
Sep 01, 2009 | 39.87 | 40.59 | 39.16 | 39.28 | 162,930,720 | -0.75(-1.87%) |
Aug 31, 2009 | 40.16 | 40.20 | 39.79 | 40.03 | 96,350,688 | -0.41(-1.01%) |
Aug 28, 2009 | 40.89 | 41.08 | 40.16 | 40.44 | 114,310,200 | +0.04(+0.10%) |
Aug 27, 2009 | 40.32 | 40.47 | 39.67 | 40.40 | 121,846,224 | +0.10(+0.25%) |
Aug 26, 2009 | 40.29 | 40.60 | 40.08 | 40.30 | 96,376,480 | -0.07(-0.17%) |
Aug 25, 2009 | 40.34 | 40.76 | 40.25 | 40.37 | 92,863,784 | +0.12(+0.30%) |
Aug 24, 2009 | 40.36 | 40.57 | 40.10 | 40.25 | 109,870,032 | -0.04(-0.10%) |
Aug 21, 2009 | 40.01 | 40.36 | 39.74 | 40.29 | 114,660,176 | +0.53(+1.33%) |
Aug 20, 2009 | 39.28 | 39.84 | 39.20 | 39.76 | 81,440,552 | +0.46(+1.17%) |
Aug 19, 2009 | 38.59 | 39.40 | 38.54 | 39.30 | 87,955,040 | +0.27(+0.69%) |
Aug 18, 2009 | 38.72 | 39.98 | 38.61 | 39.03 | 84,429,120 | +0.55(+1.43%) |
Aug 17, 2009 | 38.97 | 39.01 | 38.46 | 38.48 | 131,575,296 | -1.15(-2.90%) |
Aug 14, 2009 | 39.89 | 39.96 | 39.28 | 39.63 | 124,480,152 | -0.46(-1.15%) |
Aug 13, 2009 | 40.10 | 40.16 | 39.64 | 40.09 | 110,081,776 | +0.22(+0.55%) |
Aug 12, 2009 | 39.21 | 40.22 | 39.20 | 39.87 | 147,205,248 | +0.61(+1.55%) |
Aug 11, 2009 | 39.42 | 39.50 | 39.05 | 39.26 | 91,902,168 | -0.34(-0.86%) |
Aug 10, 2009 | 39.73 | 39.85 | 39.34 | 39.60 | 87,085,408 | -0.28(-0.70%) |
Aug 07, 2009 | 39.91 | 40.07 | 39.59 | 39.88 | 107,512,240 | +0.50(+1.27%) |
Aug 06, 2009 | 39.79 | 39.93 | 39.24 | 39.38 | 116,890,728 | -0.35(-0.88%) |
Aug 05, 2009 | 40.13 | 40.14 | 39.46 | 39.73 | 117,926,952 | -0.31(-0.77%) |
Aug 04, 2009 | 39.86 | 40.19 | 39.77 | 40.04 | 100,601,184 | +0.00(+0.00%) |