Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 48.66 | 48.86 | 47.52 | 48.21 | 99,447,552 | -0.45(-0.92%) |
Sep 29, 2009 | 48.91 | 49.29 | 48.61 | 48.66 | 46,942,692 | -0.30(-0.60%) |
Sep 28, 2009 | 48.05 | 49.13 | 47.90 | 48.96 | 60,067,416 | +1.22(+2.56%) |
Sep 25, 2009 | 47.80 | 48.14 | 47.48 | 47.74 | 64,929,488 | -0.30(-0.61%) |
Sep 24, 2009 | 49.09 | 49.28 | 47.68 | 48.03 | 75,985,920 | -0.98(-2.00%) |
Sep 23, 2009 | 49.57 | 49.95 | 48.92 | 49.01 | 68,982,928 | -0.47(-0.95%) |
Sep 22, 2009 | 49.49 | 49.66 | 49.14 | 49.48 | 45,454,808 | +0.45(+0.92%) |
Sep 21, 2009 | 48.70 | 49.21 | 48.52 | 49.03 | 47,232,564 | -0.13(-0.27%) |
Sep 18, 2009 | 49.31 | 49.31 | 48.65 | 49.17 | 46,366,280 | +0.20(+0.41%) |
Sep 17, 2009 | 49.03 | 49.51 | 48.72 | 48.97 | 63,708,000 | +0.65(+1.35%) |
Sep 16, 2009 | 48.29 | 49.08 | 48.14 | 48.32 | 49,571,928 | +0.24(+0.50%) |
Sep 15, 2009 | 47.66 | 48.22 | 47.47 | 48.08 | 61,464,276 | +0.39(+0.82%) |
Sep 14, 2009 | 46.84 | 47.74 | 46.75 | 47.69 | 47,716,620 | +0.50(+1.06%) |
Sep 11, 2009 | 47.33 | 47.64 | 46.94 | 47.19 | 39,939,420 | +0.02(+0.03%) |
Sep 10, 2009 | 46.59 | 47.30 | 46.22 | 47.17 | 49,322,260 | +0.58(+1.24%) |
Sep 09, 2009 | 45.81 | 46.88 | 45.68 | 46.59 | 46,863,312 | +0.79(+1.72%) |
Sep 08, 2009 | 45.79 | 45.84 | 45.27 | 45.81 | 51,703,664 | +0.50(+1.10%) |
Sep 04, 2009 | 44.68 | 45.36 | 44.37 | 45.31 | 46,880,124 | +0.63(+1.40%) |
Sep 03, 2009 | 44.41 | 44.72 | 43.85 | 44.68 | 54,255,128 | +0.49(+1.11%) |
Sep 02, 2009 | 44.20 | 44.52 | 44.05 | 44.19 | 54,692,312 | -0.29(-0.64%) |
Sep 01, 2009 | 45.16 | 46.17 | 44.24 | 44.47 | 97,052,168 | -0.95(-2.10%) |
Aug 31, 2009 | 45.63 | 45.76 | 45.21 | 45.43 | 44,505,780 | -0.68(-1.46%) |
Aug 28, 2009 | 46.87 | 47.00 | 45.79 | 46.10 | 49,522,012 | -0.29(-0.63%) |
Aug 27, 2009 | 46.41 | 46.54 | 45.45 | 46.40 | 56,947,788 | -0.07(-0.15%) |
Aug 26, 2009 | 46.30 | 46.67 | 46.09 | 46.47 | 43,017,648 | +0.10(+0.22%) |
Aug 25, 2009 | 46.38 | 46.91 | 46.22 | 46.36 | 38,022,764 | +0.20(+0.43%) |
Aug 24, 2009 | 46.38 | 46.67 | 45.94 | 46.17 | 42,793,976 | -0.02(-0.03%) |
Aug 21, 2009 | 45.62 | 46.37 | 45.56 | 46.18 | 48,252,620 | +1.04(+2.30%) |
Aug 20, 2009 | 44.56 | 45.24 | 44.36 | 45.14 | 50,383,772 | +0.48(+1.08%) |
Aug 19, 2009 | 43.62 | 44.69 | 43.54 | 44.66 | 47,507,280 | +0.54(+1.22%) |
Aug 18, 2009 | 43.54 | 44.39 | 43.61 | 44.12 | 49,557,676 | +0.63(+1.44%) |
Aug 17, 2009 | 43.89 | 43.97 | 43.43 | 43.49 | 61,434,800 | -1.31(-2.93%) |
Aug 14, 2009 | 45.74 | 45.71 | 44.33 | 44.80 | 75,842,472 | -0.94(-2.05%) |
Aug 13, 2009 | 45.74 | 45.89 | 45.05 | 45.74 | 54,822,852 | +0.37(+0.82%) |
Aug 12, 2009 | 44.71 | 45.94 | 44.68 | 45.36 | 67,513,584 | +0.68(+1.51%) |
Aug 11, 2009 | 45.24 | 45.30 | 44.46 | 44.69 | 45,428,560 | -0.73(-1.61%) |
Aug 10, 2009 | 45.21 | 45.71 | 45.04 | 45.42 | 56,371,056 | +0.08(+0.18%) |
Aug 07, 2009 | 44.97 | 45.94 | 44.70 | 45.34 | 62,157,684 | +1.06(+2.40%) |
Aug 06, 2009 | 45.09 | 45.24 | 44.16 | 44.28 | 65,982,992 | -0.63(-1.40%) |
Aug 05, 2009 | 45.40 | 45.40 | 44.47 | 44.90 | 68,127,200 | -0.45(-1.00%) |
Aug 04, 2009 | 44.64 | 45.52 | 44.60 | 45.36 | 51,904,440 | +0.48(+1.06%) |
Aug 03, 2009 | 44.67 | 44.94 | 44.17 | 44.88 | 40,786,724 | +0.75(+1.69%) |
Jul 31, 2009 | 44.14 | 44.70 | 44.11 | 44.13 | 50,966,740 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.19 | 85,405,256 | +0.63(+1.46%) |
Jul 29, 2009 | 43.54 | 43.78 | 43.32 | 43.55 | 59,710,280 | -0.22(-0.51%) |
Jul 28, 2009 | 43.49 | 43.93 | 43.16 | 43.78 | 70,754,864 | +0.29(+0.68%) |
Jul 27, 2009 | 43.49 | 43.86 | 43.22 | 43.48 | 41,140,244 | -0.05(-0.11%) |
Jul 24, 2009 | 43.02 | 43.58 | 42.85 | 43.53 | 39,403,084 | +0.22(+0.51%) |
Jul 23, 2009 | 42.00 | 43.54 | 41.91 | 43.31 | 81,239,760 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.26 | 41.41 | 41.98 | 59,875,164 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.15 | 41.13 | 41.66 | 50,898,476 | -0.07(-0.17%) |
Jul 20, 2009 | 41.50 | 41.89 | 41.32 | 41.73 | 53,635,596 | +0.51(+1.23%) |
Jul 17, 2009 | 41.50 | 41.51 | 41.08 | 41.22 | 44,932,812 | -0.16(-0.38%) |
Jul 16, 2009 | 40.73 | 41.59 | 40.61 | 41.38 | 48,292,536 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 41.00 | 39.92 | 40.71 | 72,584,408 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.49 | 38.88 | 39.35 | 41,199,332 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.15 | 38.20 | 38.20 | 56,441,008 | -0.00(-0.00%) |
Jul 10, 2009 | 37.80 | 38.34 | 37.59 | 38.20 | 50,222,604 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.06 | 52,479,092 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.74 | 37.54 | 38.18 | 82,593,528 | -0.26(-0.68%) |
Jul 07, 2009 | 39.21 | 39.31 | 38.40 | 38.44 | 50,962,076 | -0.85(-2.16%) |
Jul 06, 2009 | 39.29 | 39.50 | 38.64 | 39.29 | 58,614,484 | -0.45(-1.14%) |
Jul 02, 2009 | 40.41 | 40.41 | 39.46 | 39.74 | 65,082,964 | -1.45(-3.53%) |