Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.38 | 39.49 | 38.76 | 38.94 | 31,794,098 | -0.53(-1.35%) |
Oct 29, 2009 | 39.45 | 39.58 | 39.25 | 39.48 | 21,220,728 | +0.19(+0.49%) |
Oct 28, 2009 | 39.58 | 39.63 | 39.24 | 39.28 | 20,981,832 | -0.30(-0.75%) |
Oct 27, 2009 | 39.77 | 39.83 | 39.53 | 39.58 | 15,572,255 | -0.05(-0.12%) |
Oct 26, 2009 | 40.02 | 40.18 | 39.54 | 39.63 | 17,906,906 | -0.30(-0.74%) |
Oct 23, 2009 | 39.75 | 39.94 | 39.65 | 39.92 | 16,291,507 | -0.26(-0.66%) |
Oct 22, 2009 | 39.67 | 40.39 | 39.59 | 40.19 | 15,058,027 | +0.42(+1.04%) |
Oct 21, 2009 | 39.96 | 40.28 | 39.75 | 39.77 | 18,999,748 | -0.18(-0.46%) |
Oct 20, 2009 | 39.95 | 40.03 | 39.90 | 39.96 | 23,845,498 | -0.38(-0.93%) |
Oct 19, 2009 | 39.97 | 40.54 | 39.85 | 40.33 | 17,351,988 | +0.46(+1.16%) |
Oct 16, 2009 | 39.94 | 40.04 | 39.73 | 39.87 | 21,096,596 | -0.32(-0.79%) |
Oct 15, 2009 | 39.85 | 40.19 | 39.76 | 40.19 | 21,297,570 | +0.26(+0.64%) |
Oct 14, 2009 | 40.37 | 40.39 | 39.73 | 39.93 | 28,736,606 | -0.30(-0.75%) |
Oct 13, 2009 | 40.18 | 40.49 | 39.98 | 40.23 | 35,637,620 | -1.00(-2.43%) |
Oct 12, 2009 | 41.12 | 41.38 | 40.80 | 41.24 | 19,253,412 | +0.52(+1.28%) |
Oct 09, 2009 | 40.10 | 40.72 | 40.10 | 40.72 | 14,023,339 | +0.53(+1.31%) |
Oct 08, 2009 | 40.27 | 40.41 | 40.15 | 40.19 | 13,982,017 | +0.15(+0.38%) |
Oct 07, 2009 | 39.68 | 40.08 | 39.54 | 40.04 | 11,025,347 | +0.28(+0.70%) |
Oct 06, 2009 | 39.62 | 39.92 | 39.13 | 39.76 | 17,841,454 | +0.31(+0.79%) |
Oct 05, 2009 | 39.44 | 39.52 | 39.20 | 39.45 | 10,786,994 | +0.06(+0.15%) |
Oct 02, 2009 | 39.45 | 39.70 | 39.19 | 39.39 | 13,837,322 | -0.05(-0.13%) |
Oct 01, 2009 | 40.18 | 40.18 | 39.42 | 39.44 | 18,383,692 | -0.71(-1.77%) |
Sep 30, 2009 | 40.24 | 40.29 | 39.79 | 40.16 | 16,739,521 | -0.03(-0.07%) |
Sep 29, 2009 | 40.41 | 40.51 | 40.15 | 40.18 | 11,458,552 | -0.31(-0.77%) |
Sep 28, 2009 | 40.03 | 40.58 | 39.87 | 40.49 | 13,224,173 | +0.51(+1.29%) |
Sep 25, 2009 | 39.94 | 40.20 | 39.89 | 39.98 | 11,954,284 | -0.07(-0.16%) |
Sep 24, 2009 | 40.16 | 40.23 | 39.96 | 40.04 | 14,087,995 | -0.03(-0.08%) |
Sep 23, 2009 | 40.33 | 40.41 | 40.03 | 40.08 | 16,945,838 | -0.20(-0.51%) |
Sep 22, 2009 | 40.14 | 40.34 | 39.80 | 40.28 | 15,159,208 | +0.27(+0.68%) |
Sep 21, 2009 | 39.87 | 40.16 | 39.85 | 40.01 | 10,975,142 | -0.07(-0.18%) |
Sep 18, 2009 | 40.25 | 40.39 | 40.04 | 40.08 | 21,931,862 | +0.30(+0.75%) |
Sep 17, 2009 | 39.70 | 40.16 | 39.68 | 39.79 | 18,592,722 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 39.80 | 39.40 | 39.46 | 16,396,847 | -0.20(-0.51%) |
Sep 15, 2009 | 39.92 | 39.92 | 39.44 | 39.67 | 12,617,709 | -0.13(-0.31%) |
Sep 14, 2009 | 39.79 | 40.05 | 39.71 | 39.79 | 10,090,399 | -0.05(-0.13%) |
Sep 11, 2009 | 40.03 | 40.16 | 39.72 | 39.85 | 12,858,892 | -0.16(-0.40%) |
Sep 10, 2009 | 40.25 | 40.26 | 39.85 | 40.00 | 13,382,172 | -0.17(-0.43%) |
Sep 09, 2009 | 40.08 | 40.31 | 40.00 | 40.18 | 14,104,610 | +0.23(+0.58%) |
Sep 08, 2009 | 40.08 | 40.08 | 39.56 | 39.94 | 13,332,606 | +0.16(+0.41%) |
Sep 04, 2009 | 39.38 | 39.80 | 39.32 | 39.78 | 11,259,295 | +0.42(+1.06%) |
Sep 03, 2009 | 39.46 | 39.46 | 39.09 | 39.36 | 13,226,646 | -0.05(-0.12%) |
Sep 02, 2009 | 39.35 | 39.58 | 39.22 | 39.41 | 12,414,323 | -0.12(-0.30%) |
Sep 01, 2009 | 39.80 | 40.06 | 39.32 | 39.53 | 18,030,638 | -0.33(-0.83%) |
Aug 31, 2009 | 39.59 | 39.96 | 39.54 | 39.86 | 15,438,351 | +0.10(+0.25%) |
Aug 28, 2009 | 40.06 | 40.06 | 39.61 | 39.76 | 16,524,932 | -0.13(-0.33%) |
Aug 27, 2009 | 39.94 | 40.05 | 39.54 | 39.89 | 16,727,842 | -0.09(-0.23%) |
Aug 26, 2009 | 40.40 | 40.46 | 39.90 | 39.98 | 16,475,734 | -0.34(-0.83%) |
Aug 25, 2009 | 40.24 | 40.55 | 40.13 | 40.32 | 16,388,918 | -0.09(-0.23%) |
Aug 24, 2009 | 40.35 | 40.41 | 40.02 | 40.41 | 15,922,764 | +0.16(+0.41%) |
Aug 21, 2009 | 40.29 | 40.51 | 39.97 | 40.25 | 19,097,714 | +0.05(+0.13%) |
Aug 20, 2009 | 39.93 | 40.35 | 39.69 | 40.20 | 15,095,234 | +0.38(+0.96%) |
Aug 19, 2009 | 39.42 | 39.89 | 39.36 | 39.81 | 15,919,974 | +0.38(+0.95%) |
Aug 18, 2009 | 39.54 | 39.54 | 39.24 | 39.44 | 13,347,699 | +0.03(+0.07%) |
Aug 17, 2009 | 39.30 | 39.70 | 39.30 | 39.41 | 19,580,082 | -0.21(-0.53%) |
Aug 14, 2009 | 39.85 | 40.03 | 39.33 | 39.62 | 13,588,369 | -0.16(-0.40%) |
Aug 13, 2009 | 40.02 | 40.02 | 39.60 | 39.78 | 12,643,651 | -0.18(-0.45%) |
Aug 12, 2009 | 39.74 | 40.26 | 39.59 | 39.96 | 12,463,749 | +0.24(+0.61%) |
Aug 11, 2009 | 40.02 | 40.18 | 39.67 | 39.71 | 12,588,997 | -0.33(-0.82%) |
Aug 10, 2009 | 39.62 | 40.04 | 39.27 | 40.04 | 14,396,440 | +0.54(+1.37%) |
Aug 07, 2009 | 39.54 | 39.85 | 39.47 | 39.50 | 15,125,411 | -0.02(-0.05%) |
Aug 06, 2009 | 40.01 | 40.01 | 39.37 | 39.52 | 16,430,322 | -0.34(-0.86%) |
Aug 05, 2009 | 40.35 | 40.38 | 39.76 | 39.87 | 13,002,968 | -0.25(-0.62%) |
Aug 04, 2009 | 40.33 | 40.33 | 40.01 | 40.12 | 13,505,464 | -0.15(-0.36%) |