Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.15 | 34.26 | 33.17 | 33.23 | 50,492,984 | -1.15(-3.34%) |
Oct 29, 2009 | 34.01 | 34.49 | 33.74 | 34.38 | 34,124,756 | +0.99(+2.97%) |
Oct 28, 2009 | 33.88 | 34.05 | 33.30 | 33.38 | 40,808,320 | -0.83(-2.42%) |
Oct 27, 2009 | 34.56 | 34.68 | 34.16 | 34.21 | 37,394,828 | -0.27(-0.80%) |
Oct 26, 2009 | 35.14 | 35.40 | 34.35 | 34.49 | 33,735,004 | -0.53(-1.51%) |
Oct 23, 2009 | 35.11 | 35.16 | 34.85 | 35.02 | 31,090,960 | -0.56(-1.58%) |
Oct 22, 2009 | 35.21 | 35.68 | 34.93 | 35.58 | 25,366,524 | +0.34(+0.97%) |
Oct 21, 2009 | 35.28 | 35.82 | 35.20 | 35.24 | 31,631,794 | -0.12(-0.33%) |
Oct 20, 2009 | 35.11 | 35.36 | 35.10 | 35.35 | 23,579,976 | -0.19(-0.53%) |
Oct 19, 2009 | 35.32 | 35.65 | 35.16 | 35.54 | 25,870,362 | +0.56(+1.60%) |
Oct 16, 2009 | 34.92 | 35.12 | 34.75 | 34.98 | 31,210,294 | -0.54(-1.51%) |
Oct 15, 2009 | 35.18 | 35.52 | 35.14 | 35.52 | 25,764,562 | +0.16(+0.46%) |
Oct 14, 2009 | 35.20 | 35.39 | 35.08 | 35.35 | 26,666,460 | +0.83(+2.41%) |
Oct 13, 2009 | 34.58 | 34.63 | 34.29 | 34.52 | 18,763,050 | -0.08(-0.22%) |
Oct 12, 2009 | 34.82 | 34.84 | 34.53 | 34.60 | 15,449,761 | +0.21(+0.60%) |
Oct 09, 2009 | 34.36 | 34.44 | 34.21 | 34.39 | 14,741,358 | -0.09(-0.25%) |
Oct 08, 2009 | 34.43 | 34.69 | 34.23 | 34.48 | 23,948,826 | +0.49(+1.45%) |
Oct 07, 2009 | 33.85 | 34.00 | 33.73 | 33.99 | 32,183,710 | +0.12(+0.37%) |
Oct 06, 2009 | 33.69 | 34.12 | 33.66 | 33.86 | 30,104,768 | +0.56(+1.68%) |
Oct 05, 2009 | 32.85 | 33.43 | 32.79 | 33.30 | 25,406,004 | +0.47(+1.44%) |
Oct 02, 2009 | 32.70 | 33.11 | 32.68 | 32.83 | 44,391,348 | -0.37(-1.11%) |
Oct 01, 2009 | 33.88 | 33.90 | 33.16 | 33.20 | 35,940,004 | -0.89(-2.62%) |
Sep 30, 2009 | 34.36 | 34.41 | 33.82 | 34.09 | 40,566,724 | +0.01(+0.04%) |
Sep 29, 2009 | 34.28 | 34.32 | 33.93 | 34.08 | 26,241,630 | -0.39(-1.14%) |
Sep 28, 2009 | 33.94 | 34.52 | 33.90 | 34.47 | 25,093,372 | +0.65(+1.92%) |
Sep 25, 2009 | 33.89 | 34.11 | 33.74 | 33.82 | 36,763,592 | -0.14(-0.42%) |
Sep 24, 2009 | 34.69 | 34.77 | 33.77 | 33.96 | 44,290,424 | -0.50(-1.47%) |
Sep 23, 2009 | 34.91 | 35.11 | 34.40 | 34.47 | 36,649,204 | -0.30(-0.86%) |
Sep 22, 2009 | 34.83 | 34.86 | 34.63 | 34.77 | 22,031,452 | +0.47(+1.38%) |
Sep 21, 2009 | 34.07 | 34.38 | 33.97 | 34.29 | 27,994,750 | -0.37(-1.06%) |
Sep 18, 2009 | 34.82 | 34.84 | 34.51 | 34.66 | 24,351,910 | +0.08(+0.23%) |
Sep 17, 2009 | 34.54 | 34.84 | 34.42 | 34.58 | 33,589,844 | +0.19(+0.55%) |
Sep 16, 2009 | 34.51 | 34.81 | 34.36 | 34.39 | 35,486,336 | +0.27(+0.80%) |
Sep 15, 2009 | 33.95 | 34.23 | 33.71 | 34.12 | 39,344,096 | +0.01(+0.02%) |
Sep 14, 2009 | 33.66 | 34.13 | 33.65 | 34.11 | 30,002,464 | +0.07(+0.20%) |
Sep 11, 2009 | 34.21 | 34.30 | 33.92 | 34.05 | 25,833,608 | -0.04(-0.13%) |
Sep 10, 2009 | 33.73 | 34.15 | 33.51 | 34.09 | 27,275,650 | +0.30(+0.89%) |
Sep 09, 2009 | 33.58 | 33.92 | 31.21 | 33.79 | 34,075,984 | +0.41(+1.24%) |
Sep 08, 2009 | 33.45 | 33.48 | 33.22 | 33.38 | 27,417,848 | +0.65(+1.97%) |
Sep 04, 2009 | 32.29 | 32.80 | 32.13 | 32.73 | 21,367,394 | +0.49(+1.53%) |
Sep 03, 2009 | 32.31 | 32.32 | 31.95 | 32.24 | 23,818,004 | +0.25(+0.78%) |
Sep 02, 2009 | 31.85 | 32.18 | 31.82 | 31.99 | 33,094,570 | -0.04(-0.12%) |
Sep 01, 2009 | 32.51 | 32.97 | 31.94 | 32.03 | 53,151,460 | -0.82(-2.49%) |
Aug 31, 2009 | 32.69 | 32.89 | 32.60 | 32.84 | 30,146,118 | -0.24(-0.74%) |
Aug 28, 2009 | 33.37 | 33.43 | 32.94 | 33.09 | 27,282,858 | +0.02(+0.06%) |
Aug 27, 2009 | 32.79 | 33.20 | 32.44 | 33.07 | 30,438,120 | +0.25(+0.76%) |
Aug 26, 2009 | 32.69 | 32.84 | 32.52 | 32.82 | 26,993,310 | -0.14(-0.42%) |
Aug 25, 2009 | 32.97 | 33.19 | 32.86 | 32.95 | 33,174,682 | +0.32(+0.99%) |
Aug 24, 2009 | 32.77 | 32.95 | 32.55 | 32.63 | 31,434,578 | -0.01(-0.02%) |
Aug 21, 2009 | 32.41 | 32.75 | 32.39 | 32.64 | 33,394,884 | +0.70(+2.19%) |
Aug 20, 2009 | 31.70 | 32.11 | 31.65 | 31.94 | 23,764,498 | +0.22(+0.71%) |
Aug 19, 2009 | 31.07 | 31.83 | 31.05 | 31.71 | 30,351,416 | +0.27(+0.85%) |
Aug 18, 2009 | 31.12 | 31.56 | 30.98 | 31.45 | 27,469,414 | +0.57(+1.85%) |
Aug 17, 2009 | 30.98 | 31.02 | 30.80 | 30.87 | 37,466,528 | -1.07(-3.33%) |
Aug 14, 2009 | 32.29 | 32.29 | 31.69 | 31.94 | 28,640,044 | -0.27(-0.85%) |
Aug 13, 2009 | 32.17 | 32.29 | 31.90 | 32.21 | 28,562,762 | +0.49(+1.53%) |
Aug 12, 2009 | 31.36 | 31.98 | 31.34 | 31.73 | 29,267,830 | +0.36(+1.13%) |
Aug 11, 2009 | 31.41 | 31.45 | 31.19 | 31.37 | 20,928,252 | -0.18(-0.57%) |
Aug 10, 2009 | 31.61 | 31.71 | 31.39 | 31.55 | 23,408,874 | -0.19(-0.61%) |
Aug 07, 2009 | 31.89 | 31.98 | 31.68 | 31.74 | 31,795,774 | -0.03(-0.10%) |
Aug 06, 2009 | 32.06 | 32.11 | 31.54 | 31.78 | 26,121,538 | -0.20(-0.62%) |
Aug 05, 2009 | 32.03 | 32.04 | 31.55 | 31.98 | 29,961,858 | -0.10(-0.31%) |
Aug 04, 2009 | 31.85 | 32.16 | 31.41 | 32.08 | 29,504,974 | -0.05(-0.15%) |