Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.21 | 43.35 | 41.73 | 42.27 | 35,013,636 | -0.78(-1.81%) |
Oct 29, 2009 | 42.06 | 43.19 | 41.79 | 43.05 | 26,926,176 | +1.14(+2.71%) |
Oct 28, 2009 | 42.18 | 42.54 | 41.76 | 41.91 | 21,716,854 | -0.39(-0.91%) |
Oct 27, 2009 | 41.87 | 42.66 | 41.68 | 42.29 | 17,336,730 | +0.63(+1.51%) |
Oct 26, 2009 | 42.50 | 43.32 | 41.61 | 41.67 | 20,178,502 | -0.68(-1.60%) |
Oct 23, 2009 | 42.38 | 42.45 | 42.08 | 42.34 | 15,084,384 | -0.34(-0.79%) |
Oct 22, 2009 | 42.31 | 42.92 | 41.97 | 42.68 | 22,946,106 | +0.18(+0.42%) |
Oct 21, 2009 | 42.30 | 43.27 | 41.81 | 42.50 | 15,701,303 | -0.03(-0.08%) |
Oct 20, 2009 | 42.18 | 42.85 | 42.15 | 42.54 | 14,778,555 | -0.35(-0.81%) |
Oct 19, 2009 | 42.49 | 43.10 | 42.27 | 42.89 | 14,890,276 | +0.47(+1.11%) |
Oct 16, 2009 | 42.17 | 42.52 | 41.96 | 42.42 | 17,877,398 | +0.31(+0.74%) |
Oct 15, 2009 | 41.52 | 42.44 | 41.43 | 42.11 | 18,627,646 | +0.44(+1.05%) |
Oct 14, 2009 | 41.35 | 41.83 | 41.17 | 41.67 | 16,812,336 | +0.77(+1.88%) |
Oct 13, 2009 | 40.72 | 41.09 | 40.44 | 40.90 | 16,376,188 | +0.22(+0.54%) |
Oct 12, 2009 | 40.79 | 40.92 | 40.39 | 40.68 | 12,295,989 | +0.50(+1.25%) |
Oct 09, 2009 | 39.73 | 40.28 | 39.46 | 40.18 | 15,965,318 | +0.72(+1.83%) |
Oct 08, 2009 | 39.15 | 39.66 | 39.04 | 39.46 | 18,329,816 | +0.52(+1.33%) |
Oct 07, 2009 | 38.83 | 39.04 | 38.37 | 38.94 | 12,555,839 | -0.03(-0.07%) |
Oct 06, 2009 | 38.73 | 39.12 | 38.40 | 38.96 | 15,322,313 | +0.65(+1.69%) |
Oct 05, 2009 | 37.70 | 38.55 | 37.48 | 38.32 | 17,706,348 | +0.69(+1.83%) |
Oct 02, 2009 | 37.67 | 37.99 | 37.57 | 37.63 | 16,232,851 | -0.32(-0.84%) |
Oct 01, 2009 | 38.88 | 38.88 | 37.94 | 37.95 | 16,700,111 | -0.94(-2.43%) |
Sep 30, 2009 | 39.27 | 39.29 | 38.53 | 38.89 | 25,082,758 | -0.27(-0.68%) |
Sep 29, 2009 | 39.48 | 39.65 | 39.09 | 39.16 | 14,237,775 | -0.52(-1.31%) |
Sep 28, 2009 | 39.09 | 39.74 | 38.96 | 39.68 | 10,906,566 | +0.66(+1.68%) |
Sep 25, 2009 | 38.98 | 39.37 | 38.85 | 39.02 | 13,134,535 | -0.03(-0.07%) |
Sep 24, 2009 | 39.37 | 39.54 | 38.74 | 39.05 | 18,119,644 | -0.36(-0.92%) |
Sep 23, 2009 | 40.04 | 40.25 | 39.35 | 39.41 | 17,842,510 | -0.70(-1.73%) |
Sep 22, 2009 | 40.16 | 40.30 | 39.84 | 40.11 | 12,829,377 | +0.32(+0.81%) |
Sep 21, 2009 | 39.53 | 39.98 | 39.47 | 39.79 | 16,977,116 | -0.33(-0.81%) |
Sep 18, 2009 | 40.22 | 40.52 | 40.04 | 40.11 | 29,137,168 | +0.37(+0.93%) |
Sep 17, 2009 | 39.86 | 40.17 | 39.66 | 39.74 | 15,649,210 | -0.08(-0.20%) |
Sep 16, 2009 | 39.68 | 40.09 | 39.51 | 39.82 | 20,067,984 | +0.27(+0.68%) |
Sep 15, 2009 | 39.39 | 39.59 | 38.86 | 39.56 | 18,867,316 | +0.33(+0.83%) |
Sep 14, 2009 | 38.62 | 39.28 | 38.56 | 39.23 | 13,028,040 | +0.16(+0.41%) |
Sep 11, 2009 | 39.64 | 39.74 | 38.87 | 39.07 | 17,937,862 | -0.39(-0.98%) |
Sep 10, 2009 | 39.15 | 39.62 | 38.87 | 39.46 | 17,696,114 | +0.62(+1.59%) |
Sep 09, 2009 | 39.03 | 39.22 | 38.62 | 38.84 | 14,538,110 | -0.08(-0.21%) |
Sep 08, 2009 | 38.51 | 39.04 | 38.50 | 38.92 | 17,534,744 | +0.84(+2.20%) |
Sep 04, 2009 | 37.65 | 38.17 | 37.63 | 38.08 | 11,131,055 | +0.35(+0.92%) |
Sep 03, 2009 | 37.78 | 37.91 | 37.53 | 37.73 | 13,107,712 | +0.16(+0.43%) |
Sep 02, 2009 | 37.77 | 38.19 | 37.55 | 37.57 | 14,614,847 | -0.20(-0.54%) |
Sep 01, 2009 | 38.48 | 38.80 | 37.71 | 37.78 | 21,286,586 | -0.84(-2.19%) |
Aug 31, 2009 | 38.65 | 38.87 | 38.34 | 38.62 | 14,574,092 | -0.41(-1.05%) |
Aug 28, 2009 | 39.37 | 39.43 | 38.88 | 39.03 | 13,232,073 | -0.18(-0.45%) |
Aug 27, 2009 | 39.05 | 39.33 | 38.40 | 39.21 | 15,069,745 | -0.05(-0.13%) |
Aug 26, 2009 | 38.71 | 39.32 | 38.53 | 39.26 | 13,104,815 | +0.24(+0.62%) |
Aug 25, 2009 | 39.28 | 39.48 | 38.85 | 39.01 | 20,628,150 | -0.06(-0.16%) |
Aug 24, 2009 | 38.71 | 39.17 | 38.61 | 39.08 | 17,654,066 | +0.57(+1.48%) |
Aug 21, 2009 | 38.36 | 38.63 | 38.14 | 38.51 | 27,644,622 | +0.61(+1.62%) |
Aug 20, 2009 | 37.73 | 37.98 | 37.56 | 37.89 | 14,409,001 | +0.25(+0.68%) |
Aug 19, 2009 | 36.58 | 37.83 | 36.48 | 37.64 | 20,251,872 | +0.67(+1.82%) |
Aug 18, 2009 | 36.76 | 37.05 | 36.72 | 36.97 | 14,255,547 | +0.22(+0.59%) |
Aug 17, 2009 | 36.81 | 37.04 | 36.64 | 36.75 | 24,329,454 | -0.77(-2.06%) |
Aug 14, 2009 | 37.49 | 37.55 | 36.95 | 37.52 | 16,163,815 | +0.22(+0.60%) |
Aug 13, 2009 | 37.76 | 37.76 | 37.22 | 37.30 | 15,179,912 | -0.27(-0.73%) |
Aug 12, 2009 | 37.24 | 37.85 | 37.19 | 37.57 | 16,391,630 | +0.43(+1.15%) |
Aug 11, 2009 | 37.63 | 37.78 | 37.00 | 37.15 | 16,608,297 | -0.71(-1.86%) |
Aug 10, 2009 | 37.88 | 38.16 | 37.64 | 37.85 | 14,475,640 | -0.15(-0.39%) |
Aug 07, 2009 | 38.10 | 38.35 | 37.81 | 38.00 | 16,619,199 | +0.14(+0.36%) |
Aug 06, 2009 | 38.20 | 38.21 | 37.57 | 37.86 | 15,840,036 | -0.30(-0.77%) |
Aug 05, 2009 | 38.50 | 38.54 | 37.94 | 38.16 | 16,883,738 | -0.34(-0.88%) |
Aug 04, 2009 | 38.26 | 38.52 | 38.08 | 38.50 | 17,722,172 | +0.08(+0.20%) |