Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.53 | 45.54 | 43.28 | 43.91 | 18,076,902 | -1.84(-4.01%) |
Oct 29, 2009 | 44.38 | 45.95 | 44.29 | 45.75 | 13,188,416 | +1.79(+4.06%) |
Oct 28, 2009 | 45.42 | 45.43 | 43.84 | 43.96 | 12,748,407 | -1.88(-4.10%) |
Oct 27, 2009 | 45.57 | 46.28 | 45.15 | 45.84 | 13,504,975 | +0.44(+0.98%) |
Oct 26, 2009 | 45.99 | 47.51 | 45.29 | 45.39 | 16,039,380 | -0.64(-1.38%) |
Oct 23, 2009 | 46.46 | 46.58 | 45.18 | 46.03 | 26,585,320 | -2.40(-4.96%) |
Oct 22, 2009 | 47.83 | 48.63 | 47.20 | 48.43 | 15,355,564 | +0.42(+0.87%) |
Oct 21, 2009 | 48.31 | 49.44 | 47.86 | 48.01 | 19,309,612 | -0.81(-1.66%) |
Oct 20, 2009 | 48.44 | 49.05 | 48.37 | 48.83 | 14,077,049 | -1.13(-2.26%) |
Oct 19, 2009 | 48.73 | 50.20 | 48.23 | 49.96 | 13,792,766 | +1.19(+2.43%) |
Oct 16, 2009 | 48.17 | 49.15 | 47.95 | 48.77 | 18,882,206 | +0.20(+0.42%) |
Oct 15, 2009 | 46.44 | 48.68 | 46.38 | 48.56 | 19,363,062 | +1.94(+4.16%) |
Oct 14, 2009 | 45.87 | 46.72 | 45.83 | 46.62 | 12,754,514 | +1.33(+2.95%) |
Oct 13, 2009 | 45.29 | 45.42 | 44.48 | 45.29 | 11,210,107 | -0.05(-0.11%) |
Oct 12, 2009 | 45.39 | 45.66 | 44.77 | 45.34 | 11,689,451 | +0.94(+2.11%) |
Oct 09, 2009 | 44.19 | 44.69 | 43.98 | 44.40 | 10,473,954 | +0.17(+0.38%) |
Oct 08, 2009 | 43.06 | 44.45 | 42.85 | 44.23 | 14,208,265 | +1.15(+2.67%) |
Oct 07, 2009 | 41.96 | 43.26 | 41.88 | 43.08 | 14,755,461 | +1.26(+3.00%) |
Oct 06, 2009 | 41.45 | 42.33 | 41.41 | 41.82 | 10,726,534 | +0.90(+2.21%) |
Oct 05, 2009 | 40.07 | 41.02 | 39.89 | 40.92 | 11,421,056 | +0.80(+1.99%) |
Oct 02, 2009 | 39.78 | 40.33 | 39.53 | 40.12 | 9,713,493 | -0.21(-0.53%) |
Oct 01, 2009 | 42.08 | 42.17 | 40.33 | 40.33 | 14,161,459 | -1.74(-4.14%) |
Sep 30, 2009 | 43.01 | 43.10 | 41.59 | 42.08 | 11,992,790 | -0.58(-1.36%) |
Sep 29, 2009 | 42.68 | 43.17 | 42.37 | 42.66 | 8,273,487 | -0.16(-0.36%) |
Sep 28, 2009 | 41.87 | 42.92 | 41.69 | 42.81 | 5,169,404 | +0.82(+1.95%) |
Sep 25, 2009 | 41.48 | 42.63 | 41.29 | 41.99 | 10,204,877 | +0.23(+0.54%) |
Sep 24, 2009 | 42.60 | 42.70 | 41.39 | 41.77 | 9,785,523 | -0.78(-1.83%) |
Sep 23, 2009 | 43.63 | 43.75 | 42.27 | 42.54 | 11,233,945 | -0.92(-2.13%) |
Sep 22, 2009 | 43.59 | 43.66 | 43.06 | 43.47 | 8,995,260 | +0.55(+1.28%) |
Sep 21, 2009 | 42.68 | 43.07 | 42.22 | 42.92 | 8,052,732 | -0.75(-1.71%) |
Sep 18, 2009 | 44.01 | 44.38 | 43.13 | 43.66 | 13,558,591 | -0.09(-0.21%) |
Sep 17, 2009 | 43.81 | 44.48 | 43.12 | 43.76 | 13,496,435 | +0.55(+1.28%) |
Sep 16, 2009 | 43.10 | 44.19 | 42.90 | 43.20 | 18,508,430 | +0.97(+2.29%) |
Sep 15, 2009 | 42.56 | 42.70 | 41.53 | 42.24 | 13,773,122 | +0.01(+0.03%) |
Sep 14, 2009 | 41.67 | 42.55 | 41.30 | 42.22 | 12,963,205 | -0.41(-0.96%) |
Sep 11, 2009 | 42.22 | 43.61 | 42.11 | 42.63 | 21,120,390 | +1.38(+3.35%) |
Sep 10, 2009 | 40.47 | 41.30 | 40.14 | 41.25 | 10,831,836 | +0.76(+1.87%) |
Sep 09, 2009 | 41.04 | 41.16 | 40.14 | 40.50 | 10,911,083 | -0.52(-1.27%) |
Sep 08, 2009 | 40.19 | 41.24 | 39.98 | 41.02 | 14,339,857 | +1.57(+3.99%) |
Sep 04, 2009 | 38.39 | 39.56 | 38.21 | 39.44 | 8,811,148 | +1.02(+2.66%) |
Sep 03, 2009 | 38.64 | 38.81 | 38.16 | 38.42 | 9,382,318 | +0.25(+0.67%) |
Sep 02, 2009 | 38.26 | 38.77 | 38.07 | 38.17 | 12,573,848 | -0.59(-1.51%) |
Sep 01, 2009 | 39.26 | 40.09 | 38.60 | 38.75 | 19,073,316 | -0.92(-2.33%) |
Aug 31, 2009 | 39.82 | 39.93 | 39.20 | 39.68 | 12,056,565 | -0.82(-2.02%) |
Aug 28, 2009 | 40.60 | 40.93 | 40.10 | 40.50 | 15,234,323 | +0.32(+0.81%) |
Aug 27, 2009 | 39.90 | 40.45 | 39.01 | 40.17 | 13,282,671 | +0.23(+0.57%) |
Aug 26, 2009 | 39.26 | 40.07 | 39.13 | 39.94 | 11,287,361 | +0.32(+0.80%) |
Aug 25, 2009 | 40.90 | 41.00 | 39.39 | 39.63 | 13,616,713 | -0.85(-2.11%) |
Aug 24, 2009 | 40.65 | 41.16 | 40.16 | 40.48 | 13,209,445 | +0.55(+1.38%) |
Aug 21, 2009 | 38.50 | 40.02 | 38.14 | 39.93 | 18,935,850 | +1.95(+5.13%) |
Aug 20, 2009 | 37.64 | 38.11 | 37.39 | 37.98 | 12,272,811 | +0.66(+1.76%) |
Aug 19, 2009 | 36.15 | 37.56 | 36.02 | 37.33 | 12,051,417 | +0.59(+1.61%) |
Aug 18, 2009 | 36.34 | 36.92 | 36.01 | 36.73 | 9,564,460 | +0.64(+1.76%) |
Aug 17, 2009 | 36.71 | 36.82 | 35.67 | 36.10 | 12,977,687 | -1.59(-4.21%) |
Aug 14, 2009 | 38.89 | 38.93 | 37.24 | 37.69 | 12,610,397 | -1.24(-3.17%) |
Aug 13, 2009 | 38.49 | 39.01 | 37.85 | 38.92 | 9,534,143 | +0.88(+2.32%) |
Aug 12, 2009 | 37.37 | 38.47 | 37.24 | 38.04 | 11,055,965 | +0.71(+1.89%) |
Aug 11, 2009 | 37.54 | 37.70 | 37.12 | 37.33 | 9,585,075 | -0.44(-1.18%) |
Aug 10, 2009 | 37.60 | 38.00 | 37.27 | 37.78 | 8,878,865 | +0.18(+0.49%) |
Aug 07, 2009 | 38.38 | 38.66 | 37.01 | 37.59 | 10,690,053 | -0.32(-0.84%) |
Aug 06, 2009 | 38.33 | 38.45 | 37.47 | 37.91 | 9,204,969 | -0.28(-0.74%) |
Aug 05, 2009 | 38.80 | 38.98 | 38.02 | 38.19 | 12,391,027 | -0.64(-1.65%) |
Aug 04, 2009 | 39.07 | 39.75 | 38.65 | 38.83 | 13,671,695 | -0.66(-1.67%) |