Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.46 | 38.57 | 37.86 | 38.04 | 32,549,858 | -0.52(-1.35%) |
Oct 29, 2009 | 38.53 | 38.66 | 38.33 | 38.56 | 21,725,152 | +0.19(+0.49%) |
Oct 28, 2009 | 38.66 | 38.71 | 38.33 | 38.37 | 21,480,578 | -0.29(-0.75%) |
Oct 27, 2009 | 38.84 | 38.91 | 38.61 | 38.66 | 15,942,413 | -0.05(-0.12%) |
Oct 26, 2009 | 39.09 | 39.25 | 38.62 | 38.71 | 18,332,562 | -0.29(-0.74%) |
Oct 23, 2009 | 38.83 | 39.01 | 38.73 | 39.00 | 16,678,763 | -0.26(-0.66%) |
Oct 22, 2009 | 38.75 | 39.45 | 38.68 | 39.26 | 15,415,963 | +0.41(+1.04%) |
Oct 21, 2009 | 39.04 | 39.35 | 38.83 | 38.85 | 19,451,380 | -0.18(-0.46%) |
Oct 20, 2009 | 39.02 | 39.10 | 38.98 | 39.03 | 24,412,316 | -0.37(-0.93%) |
Oct 19, 2009 | 39.04 | 39.60 | 38.92 | 39.40 | 17,764,452 | +0.45(+1.16%) |
Oct 16, 2009 | 39.02 | 39.11 | 38.81 | 38.95 | 21,598,070 | -0.31(-0.79%) |
Oct 15, 2009 | 38.93 | 39.26 | 38.84 | 39.26 | 21,803,820 | +0.25(+0.64%) |
Oct 14, 2009 | 39.43 | 39.45 | 38.81 | 39.00 | 29,419,686 | -0.30(-0.75%) |
Oct 13, 2009 | 39.24 | 39.55 | 39.06 | 39.30 | 36,484,740 | -0.98(-2.43%) |
Oct 12, 2009 | 40.16 | 40.41 | 39.85 | 40.28 | 19,711,074 | +0.51(+1.28%) |
Oct 09, 2009 | 39.17 | 39.77 | 39.17 | 39.77 | 14,356,680 | +0.52(+1.31%) |
Oct 08, 2009 | 39.34 | 39.47 | 39.22 | 39.26 | 14,314,375 | +0.15(+0.38%) |
Oct 07, 2009 | 38.76 | 39.15 | 38.62 | 39.11 | 11,287,424 | +0.27(+0.70%) |
Oct 06, 2009 | 38.70 | 39.00 | 38.22 | 38.84 | 18,265,554 | +0.30(+0.79%) |
Oct 05, 2009 | 38.52 | 38.60 | 38.29 | 38.53 | 11,043,405 | +0.06(+0.15%) |
Oct 02, 2009 | 38.53 | 38.78 | 38.28 | 38.48 | 14,166,240 | -0.05(-0.13%) |
Oct 01, 2009 | 39.25 | 39.25 | 38.50 | 38.53 | 18,820,680 | -0.70(-1.77%) |
Sep 30, 2009 | 39.31 | 39.35 | 38.86 | 39.22 | 17,137,426 | -0.03(-0.07%) |
Sep 29, 2009 | 39.47 | 39.56 | 39.22 | 39.25 | 11,730,927 | -0.30(-0.77%) |
Sep 28, 2009 | 39.10 | 39.64 | 38.94 | 39.55 | 13,538,517 | +0.50(+1.29%) |
Sep 25, 2009 | 39.02 | 39.27 | 38.97 | 39.05 | 12,238,443 | -0.06(-0.16%) |
Sep 24, 2009 | 39.22 | 39.29 | 39.03 | 39.11 | 14,422,873 | -0.03(-0.08%) |
Sep 23, 2009 | 39.40 | 39.47 | 39.10 | 39.15 | 17,348,648 | -0.20(-0.51%) |
Sep 22, 2009 | 39.21 | 39.40 | 38.88 | 39.35 | 15,519,548 | +0.26(+0.68%) |
Sep 21, 2009 | 38.94 | 39.22 | 38.92 | 39.08 | 11,236,025 | -0.07(-0.18%) |
Sep 18, 2009 | 39.32 | 39.45 | 39.11 | 39.15 | 22,453,190 | +0.29(+0.75%) |
Sep 17, 2009 | 38.78 | 39.23 | 38.76 | 38.86 | 19,034,678 | +0.31(+0.82%) |
Sep 16, 2009 | 38.85 | 38.88 | 38.48 | 38.55 | 16,786,606 | -0.20(-0.51%) |
Sep 15, 2009 | 38.99 | 38.99 | 38.53 | 38.75 | 12,917,637 | -0.12(-0.31%) |
Sep 14, 2009 | 38.87 | 39.12 | 38.79 | 38.87 | 10,330,252 | -0.05(-0.13%) |
Sep 11, 2009 | 39.10 | 39.22 | 38.80 | 38.92 | 13,164,553 | -0.15(-0.40%) |
Sep 10, 2009 | 39.32 | 39.33 | 38.92 | 39.07 | 13,700,271 | -0.17(-0.43%) |
Sep 09, 2009 | 39.15 | 39.38 | 39.07 | 39.24 | 14,439,882 | +0.23(+0.58%) |
Sep 08, 2009 | 39.15 | 39.15 | 38.64 | 39.02 | 13,649,528 | +0.16(+0.41%) |
Sep 04, 2009 | 38.47 | 38.88 | 38.41 | 38.86 | 11,526,933 | +0.41(+1.06%) |
Sep 03, 2009 | 38.55 | 38.55 | 38.19 | 38.45 | 13,541,049 | -0.05(-0.12%) |
Sep 02, 2009 | 38.44 | 38.66 | 38.31 | 38.50 | 12,709,416 | -0.12(-0.30%) |
Sep 01, 2009 | 38.88 | 39.13 | 38.41 | 38.61 | 18,459,234 | -0.32(-0.83%) |
Aug 31, 2009 | 38.68 | 39.03 | 38.62 | 38.93 | 15,805,327 | +0.10(+0.25%) |
Aug 28, 2009 | 39.13 | 39.13 | 38.69 | 38.84 | 16,917,736 | -0.13(-0.33%) |
Aug 27, 2009 | 39.02 | 39.12 | 38.62 | 38.97 | 17,125,470 | -0.09(-0.23%) |
Aug 26, 2009 | 39.46 | 39.52 | 38.98 | 39.06 | 16,867,368 | -0.33(-0.83%) |
Aug 25, 2009 | 39.31 | 39.61 | 39.20 | 39.38 | 16,778,488 | -0.09(-0.23%) |
Aug 24, 2009 | 39.41 | 39.47 | 39.09 | 39.47 | 16,301,254 | +0.16(+0.41%) |
Aug 21, 2009 | 39.35 | 39.56 | 39.04 | 39.31 | 19,551,674 | +0.37(+0.94%) |
Aug 20, 2009 | 38.69 | 39.10 | 38.45 | 38.95 | 15,579,298 | +0.37(+0.96%) |
Aug 19, 2009 | 38.19 | 38.65 | 38.13 | 38.58 | 16,430,485 | +0.36(+0.95%) |
Aug 18, 2009 | 38.31 | 38.31 | 38.02 | 38.21 | 13,775,724 | +0.03(+0.07%) |
Aug 17, 2009 | 38.08 | 38.47 | 38.08 | 38.19 | 20,207,962 | -0.20(-0.53%) |
Aug 14, 2009 | 38.61 | 38.79 | 38.11 | 38.39 | 14,024,112 | -0.15(-0.40%) |
Aug 13, 2009 | 38.78 | 38.78 | 38.37 | 38.54 | 13,049,099 | -0.17(-0.45%) |
Aug 12, 2009 | 38.51 | 39.01 | 38.36 | 38.72 | 12,863,428 | +0.24(+0.61%) |
Aug 11, 2009 | 38.77 | 38.93 | 38.43 | 38.48 | 12,992,692 | -0.32(-0.82%) |
Aug 10, 2009 | 38.39 | 38.80 | 38.05 | 38.80 | 14,858,096 | +0.52(+1.37%) |
Aug 07, 2009 | 38.31 | 38.61 | 38.24 | 38.28 | 15,610,443 | -0.02(-0.05%) |
Aug 06, 2009 | 38.77 | 38.77 | 38.15 | 38.29 | 16,957,198 | -0.33(-0.86%) |
Aug 05, 2009 | 39.10 | 39.12 | 38.52 | 38.63 | 13,419,939 | -0.24(-0.62%) |
Aug 04, 2009 | 39.07 | 39.07 | 38.77 | 38.87 | 13,938,548 | -0.14(-0.36%) |