Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 43.22 | 43.36 | 41.74 | 42.28 | 35,005,316 | -0.78(-1.81%) |
Oct 29, 2009 | 42.07 | 43.21 | 41.80 | 43.06 | 26,919,778 | +1.14(+2.71%) |
Oct 28, 2009 | 42.19 | 42.55 | 41.77 | 41.92 | 21,711,692 | -0.39(-0.91%) |
Oct 27, 2009 | 41.88 | 42.67 | 41.69 | 42.30 | 17,332,612 | +0.63(+1.51%) |
Oct 26, 2009 | 42.51 | 43.33 | 41.62 | 41.68 | 20,173,708 | -0.68(-1.60%) |
Oct 23, 2009 | 42.39 | 42.46 | 42.09 | 42.35 | 15,080,800 | -0.34(-0.79%) |
Oct 22, 2009 | 42.32 | 42.93 | 41.98 | 42.69 | 22,940,654 | +0.18(+0.42%) |
Oct 21, 2009 | 42.31 | 43.28 | 41.82 | 42.51 | 15,697,572 | -0.03(-0.08%) |
Oct 20, 2009 | 42.19 | 42.86 | 42.16 | 42.55 | 14,775,043 | -0.35(-0.81%) |
Oct 19, 2009 | 42.50 | 43.11 | 42.28 | 42.90 | 14,886,738 | +0.47(+1.11%) |
Oct 16, 2009 | 42.18 | 42.53 | 41.97 | 42.43 | 17,873,150 | +0.31(+0.74%) |
Oct 15, 2009 | 41.53 | 42.45 | 41.44 | 42.12 | 18,623,220 | +0.44(+1.05%) |
Oct 14, 2009 | 41.36 | 41.84 | 41.18 | 41.68 | 16,808,340 | +0.77(+1.88%) |
Oct 13, 2009 | 40.73 | 41.10 | 40.45 | 40.91 | 16,372,297 | +0.22(+0.54%) |
Oct 12, 2009 | 40.80 | 40.93 | 40.40 | 40.69 | 12,293,068 | +0.50(+1.25%) |
Oct 09, 2009 | 39.74 | 40.29 | 39.47 | 40.19 | 15,961,524 | +0.72(+1.83%) |
Oct 08, 2009 | 39.16 | 39.67 | 39.05 | 39.47 | 18,325,462 | +0.52(+1.33%) |
Oct 07, 2009 | 38.84 | 39.05 | 38.38 | 38.95 | 12,552,856 | -0.03(-0.07%) |
Oct 06, 2009 | 38.74 | 39.13 | 38.41 | 38.97 | 15,318,672 | +0.65(+1.69%) |
Oct 05, 2009 | 37.71 | 38.55 | 37.49 | 38.33 | 17,702,140 | +0.69(+1.83%) |
Oct 02, 2009 | 37.68 | 38.00 | 37.58 | 37.64 | 16,228,994 | -0.32(-0.84%) |
Oct 01, 2009 | 38.89 | 38.89 | 37.95 | 37.96 | 16,696,143 | -0.94(-2.43%) |
Sep 30, 2009 | 39.28 | 39.29 | 38.54 | 38.90 | 25,076,798 | -0.27(-0.68%) |
Sep 29, 2009 | 39.49 | 39.66 | 39.10 | 39.17 | 14,234,392 | -0.52(-1.31%) |
Sep 28, 2009 | 39.10 | 39.75 | 38.97 | 39.69 | 10,903,974 | +0.66(+1.68%) |
Sep 25, 2009 | 38.99 | 39.38 | 38.86 | 39.03 | 13,131,414 | -0.03(-0.07%) |
Sep 24, 2009 | 39.38 | 39.55 | 38.75 | 39.06 | 18,115,338 | -0.36(-0.92%) |
Sep 23, 2009 | 40.05 | 40.26 | 39.36 | 39.42 | 17,838,270 | -0.70(-1.73%) |
Sep 22, 2009 | 40.17 | 40.31 | 39.85 | 40.12 | 12,826,329 | +0.32(+0.81%) |
Sep 21, 2009 | 39.54 | 39.98 | 39.48 | 39.80 | 16,973,082 | -0.33(-0.81%) |
Sep 18, 2009 | 40.23 | 40.53 | 40.05 | 40.12 | 29,130,246 | +0.37(+0.93%) |
Sep 17, 2009 | 39.87 | 40.18 | 39.66 | 39.75 | 15,645,492 | -0.08(-0.20%) |
Sep 16, 2009 | 39.69 | 40.10 | 39.52 | 39.83 | 20,063,216 | +0.27(+0.68%) |
Sep 15, 2009 | 39.40 | 39.60 | 38.87 | 39.57 | 18,862,834 | +0.33(+0.83%) |
Sep 14, 2009 | 38.63 | 39.29 | 38.57 | 39.24 | 13,024,944 | +0.16(+0.41%) |
Sep 11, 2009 | 39.65 | 39.75 | 38.87 | 39.08 | 17,933,600 | -0.39(-0.98%) |
Sep 10, 2009 | 39.16 | 39.63 | 38.87 | 39.47 | 17,691,910 | +0.62(+1.59%) |
Sep 09, 2009 | 39.04 | 39.23 | 38.63 | 38.85 | 14,534,656 | -0.08(-0.21%) |
Sep 08, 2009 | 38.52 | 39.05 | 38.50 | 38.93 | 17,530,578 | +0.84(+2.20%) |
Sep 04, 2009 | 37.65 | 38.18 | 37.64 | 38.09 | 11,128,410 | +0.35(+0.92%) |
Sep 03, 2009 | 37.79 | 37.92 | 37.54 | 37.74 | 13,104,597 | +0.16(+0.43%) |
Sep 02, 2009 | 37.78 | 38.20 | 37.56 | 37.58 | 14,611,375 | -0.20(-0.54%) |
Sep 01, 2009 | 38.49 | 38.81 | 37.71 | 37.79 | 21,281,528 | -0.85(-2.19%) |
Aug 31, 2009 | 38.66 | 38.87 | 38.35 | 38.63 | 14,570,629 | -0.41(-1.05%) |
Aug 28, 2009 | 39.38 | 39.44 | 38.89 | 39.04 | 13,228,929 | -0.18(-0.45%) |
Aug 27, 2009 | 39.06 | 39.34 | 38.41 | 39.22 | 15,066,164 | -0.05(-0.13%) |
Aug 26, 2009 | 38.72 | 39.33 | 38.54 | 39.27 | 13,101,701 | +0.24(+0.62%) |
Aug 25, 2009 | 39.29 | 39.49 | 38.86 | 39.02 | 20,623,248 | -0.06(-0.16%) |
Aug 24, 2009 | 38.72 | 39.18 | 38.62 | 39.08 | 17,649,872 | +0.57(+1.48%) |
Aug 21, 2009 | 38.37 | 38.64 | 38.15 | 38.52 | 27,638,052 | +0.61(+1.62%) |
Aug 20, 2009 | 37.74 | 37.99 | 37.57 | 37.90 | 14,405,577 | +0.25(+0.67%) |
Aug 19, 2009 | 36.59 | 37.84 | 36.49 | 37.65 | 20,247,060 | +0.67(+1.82%) |
Aug 18, 2009 | 36.76 | 37.06 | 36.73 | 36.97 | 14,252,160 | +0.22(+0.59%) |
Aug 17, 2009 | 36.81 | 37.05 | 36.65 | 36.76 | 24,323,674 | -0.77(-2.06%) |
Aug 14, 2009 | 37.50 | 37.55 | 36.96 | 37.53 | 16,159,978 | +0.22(+0.60%) |
Aug 13, 2009 | 37.77 | 37.77 | 37.23 | 37.31 | 15,176,308 | -0.27(-0.73%) |
Aug 12, 2009 | 37.25 | 37.86 | 37.20 | 37.58 | 16,387,739 | +0.43(+1.15%) |
Aug 11, 2009 | 37.64 | 37.79 | 37.01 | 37.16 | 16,604,354 | -0.71(-1.86%) |
Aug 10, 2009 | 37.89 | 38.17 | 37.65 | 37.86 | 14,472,203 | -0.15(-0.39%) |
Aug 07, 2009 | 38.11 | 38.36 | 37.82 | 38.01 | 16,615,254 | +0.14(+0.36%) |
Aug 06, 2009 | 38.21 | 38.22 | 37.58 | 37.87 | 15,836,276 | -0.30(-0.77%) |
Aug 05, 2009 | 38.51 | 38.55 | 37.95 | 38.17 | 16,879,730 | -0.34(-0.88%) |
Aug 04, 2009 | 38.27 | 38.53 | 38.08 | 38.51 | 17,717,964 | +0.08(+0.20%) |