Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 44.30 | 44.76 | 44.12 | 44.41 | 16,343,759 | -0.07(-0.17%) |
Nov 27, 2009 | 44.17 | 44.80 | 43.96 | 44.48 | 9,929,014 | -0.84(-1.85%) |
Nov 25, 2009 | 45.01 | 45.42 | 44.75 | 45.32 | 13,263,172 | +0.35(+0.77%) |
Nov 24, 2009 | 44.80 | 45.08 | 44.34 | 44.97 | 14,958,941 | +0.16(+0.37%) |
Nov 23, 2009 | 44.56 | 45.09 | 44.47 | 44.80 | 15,792,564 | +1.12(+2.57%) |
Nov 20, 2009 | 43.73 | 43.94 | 43.47 | 43.68 | 18,684,398 | -0.32(-0.74%) |
Nov 19, 2009 | 44.68 | 44.77 | 43.78 | 44.01 | 15,577,023 | -0.90(-2.00%) |
Nov 18, 2009 | 44.85 | 44.95 | 44.44 | 44.91 | 12,845,499 | +0.06(+0.14%) |
Nov 17, 2009 | 44.64 | 44.98 | 44.50 | 44.84 | 11,848,637 | +0.11(+0.25%) |
Nov 16, 2009 | 44.45 | 44.87 | 44.37 | 44.73 | 15,733,708 | +0.38(+0.86%) |
Nov 13, 2009 | 44.13 | 44.67 | 43.96 | 44.35 | 13,887,349 | +0.30(+0.67%) |
Nov 12, 2009 | 44.56 | 44.72 | 43.85 | 44.05 | 15,110,473 | -0.62(-1.39%) |
Nov 11, 2009 | 44.88 | 45.03 | 44.38 | 44.67 | 13,906,124 | +0.10(+0.22%) |
Nov 10, 2009 | 44.05 | 44.63 | 44.01 | 44.58 | 18,696,052 | +0.39(+0.88%) |
Nov 09, 2009 | 44.55 | 44.60 | 44.10 | 44.19 | 24,163,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.57 | 44.14 | 43.35 | 44.12 | 13,614,867 | +0.14(+0.31%) |
Nov 05, 2009 | 43.60 | 44.24 | 43.56 | 43.98 | 16,425,400 | +0.57(+1.32%) |
Nov 04, 2009 | 43.87 | 44.10 | 43.24 | 43.40 | 18,797,056 | -0.24(-0.55%) |
Nov 03, 2009 | 43.14 | 44.00 | 42.99 | 43.64 | 15,285,513 | +0.03(+0.08%) |
Nov 02, 2009 | 43.73 | 44.15 | 43.09 | 43.61 | 19,695,452 | +0.06(+0.13%) |
Oct 30, 2009 | 44.52 | 44.67 | 43.00 | 43.55 | 33,980,856 | -0.80(-1.81%) |
Oct 29, 2009 | 43.34 | 44.51 | 43.06 | 44.35 | 26,131,948 | +1.17(+2.71%) |
Oct 28, 2009 | 43.47 | 43.84 | 43.03 | 43.18 | 21,076,282 | -0.40(-0.91%) |
Oct 27, 2009 | 43.14 | 43.96 | 42.95 | 43.58 | 16,825,358 | +0.65(+1.51%) |
Oct 26, 2009 | 43.79 | 44.63 | 42.87 | 42.93 | 19,583,306 | -0.70(-1.60%) |
Oct 23, 2009 | 43.67 | 43.74 | 43.36 | 43.63 | 14,639,447 | -0.35(-0.79%) |
Oct 22, 2009 | 43.59 | 44.23 | 43.24 | 43.98 | 22,269,276 | +0.18(+0.42%) |
Oct 21, 2009 | 43.59 | 44.59 | 43.09 | 43.80 | 15,238,170 | -0.03(-0.08%) |
Oct 20, 2009 | 43.47 | 44.15 | 43.43 | 43.83 | 14,342,639 | -0.36(-0.81%) |
Oct 19, 2009 | 43.78 | 44.41 | 43.55 | 44.19 | 14,451,065 | +0.48(+1.11%) |
Oct 16, 2009 | 43.46 | 43.81 | 43.23 | 43.71 | 17,350,078 | +0.32(+0.74%) |
Oct 15, 2009 | 42.78 | 43.73 | 42.69 | 43.39 | 18,078,196 | +0.45(+1.05%) |
Oct 14, 2009 | 42.61 | 43.10 | 42.42 | 42.94 | 16,316,431 | +0.79(+1.88%) |
Oct 13, 2009 | 41.95 | 42.34 | 41.67 | 42.15 | 15,893,148 | +0.23(+0.54%) |
Oct 12, 2009 | 42.03 | 42.16 | 41.62 | 41.92 | 11,933,301 | +0.52(+1.25%) |
Oct 09, 2009 | 40.93 | 41.50 | 40.66 | 41.40 | 15,494,397 | +0.75(+1.83%) |
Oct 08, 2009 | 40.34 | 40.87 | 40.23 | 40.66 | 17,789,152 | +0.53(+1.33%) |
Oct 07, 2009 | 40.01 | 40.22 | 39.54 | 40.12 | 12,185,486 | -0.03(-0.07%) |
Oct 06, 2009 | 39.91 | 40.31 | 39.56 | 40.15 | 14,870,358 | +0.67(+1.69%) |
Oct 05, 2009 | 38.85 | 39.72 | 38.62 | 39.48 | 17,184,072 | +0.71(+1.83%) |
Oct 02, 2009 | 38.82 | 39.14 | 38.71 | 38.77 | 15,754,039 | -0.33(-0.84%) |
Oct 01, 2009 | 40.06 | 40.06 | 39.09 | 39.10 | 16,207,516 | -0.97(-2.43%) |
Sep 30, 2009 | 40.47 | 40.48 | 39.70 | 40.08 | 24,342,906 | -0.27(-0.68%) |
Sep 29, 2009 | 40.68 | 40.85 | 40.28 | 40.35 | 13,817,811 | -0.53(-1.31%) |
Sep 28, 2009 | 40.28 | 40.95 | 40.14 | 40.88 | 10,584,860 | +0.68(+1.68%) |
Sep 25, 2009 | 40.16 | 40.57 | 40.04 | 40.21 | 12,747,112 | -0.03(-0.07%) |
Sep 24, 2009 | 40.57 | 40.74 | 39.92 | 40.23 | 17,585,178 | -0.38(-0.92%) |
Sep 23, 2009 | 41.25 | 41.47 | 40.54 | 40.61 | 17,316,218 | -0.72(-1.73%) |
Sep 22, 2009 | 41.38 | 41.52 | 41.05 | 41.33 | 12,450,955 | +0.33(+0.81%) |
Sep 21, 2009 | 40.74 | 41.19 | 40.67 | 41.00 | 16,476,350 | -0.34(-0.81%) |
Sep 18, 2009 | 41.44 | 41.75 | 41.25 | 41.33 | 28,277,724 | +0.38(+0.93%) |
Sep 17, 2009 | 41.07 | 41.40 | 40.86 | 40.95 | 15,187,613 | -0.08(-0.20%) |
Sep 16, 2009 | 40.89 | 41.31 | 40.71 | 41.04 | 19,476,048 | +0.28(+0.68%) |
Sep 15, 2009 | 40.59 | 40.80 | 40.04 | 40.76 | 18,310,796 | +0.34(+0.83%) |
Sep 14, 2009 | 39.80 | 40.47 | 39.73 | 40.42 | 12,643,758 | +0.16(+0.41%) |
Sep 11, 2009 | 40.85 | 40.95 | 40.05 | 40.26 | 17,408,758 | -0.40(-0.98%) |
Sep 10, 2009 | 40.34 | 40.82 | 40.05 | 40.66 | 17,174,140 | +0.64(+1.59%) |
Sep 09, 2009 | 40.22 | 40.41 | 39.80 | 40.02 | 14,109,287 | -0.09(-0.21%) |
Sep 08, 2009 | 39.68 | 40.22 | 39.67 | 40.10 | 17,017,532 | +0.86(+2.20%) |
Sep 04, 2009 | 38.79 | 39.33 | 38.78 | 39.24 | 10,802,727 | +0.36(+0.92%) |
Sep 03, 2009 | 38.93 | 39.06 | 38.67 | 38.88 | 12,721,080 | +0.16(+0.43%) |
Sep 02, 2009 | 38.92 | 39.35 | 38.69 | 38.72 | 14,183,760 | -0.21(-0.54%) |