Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 36.79 | 36.83 | 36.23 | 36.27 | 24,155,170 | -0.38(-1.03%) |
Oct 29, 2009 | 36.61 | 36.85 | 36.37 | 36.65 | 19,767,250 | +0.22(+0.59%) |
Oct 28, 2009 | 36.37 | 36.77 | 36.31 | 36.43 | 23,309,298 | +0.02(+0.06%) |
Oct 27, 2009 | 36.47 | 36.58 | 36.33 | 36.41 | 21,354,894 | +0.02(+0.06%) |
Oct 26, 2009 | 36.93 | 36.95 | 36.37 | 36.39 | 20,920,718 | -0.44(-1.19%) |
Oct 23, 2009 | 36.82 | 36.87 | 36.66 | 36.83 | 20,702,492 | -0.03(-0.08%) |
Oct 22, 2009 | 36.96 | 37.05 | 36.53 | 36.85 | 33,700,016 | -0.11(-0.30%) |
Oct 21, 2009 | 37.72 | 37.94 | 36.77 | 36.96 | 30,002,030 | -0.78(-2.07%) |
Oct 20, 2009 | 37.62 | 37.82 | 37.60 | 37.74 | 18,136,996 | -0.14(-0.37%) |
Oct 19, 2009 | 37.49 | 37.94 | 37.42 | 37.88 | 21,105,658 | +0.49(+1.31%) |
Oct 16, 2009 | 37.09 | 37.53 | 36.96 | 37.39 | 22,660,374 | +0.20(+0.53%) |
Oct 15, 2009 | 36.71 | 37.23 | 36.65 | 37.20 | 29,702,240 | +0.55(+1.51%) |
Oct 14, 2009 | 36.96 | 36.97 | 36.60 | 36.64 | 22,014,312 | -0.11(-0.30%) |
Oct 13, 2009 | 36.27 | 36.93 | 36.25 | 36.75 | 28,564,034 | +0.53(+1.47%) |
Oct 12, 2009 | 36.66 | 36.66 | 36.12 | 36.22 | 22,405,364 | -0.26(-0.72%) |
Oct 09, 2009 | 36.37 | 36.53 | 36.23 | 36.48 | 22,440,484 | +0.17(+0.46%) |
Oct 08, 2009 | 36.16 | 36.41 | 36.07 | 36.31 | 20,493,632 | +0.18(+0.51%) |
Oct 07, 2009 | 36.16 | 36.28 | 36.01 | 36.13 | 15,916,426 | +0.01(+0.02%) |
Oct 06, 2009 | 35.94 | 36.24 | 35.87 | 36.12 | 24,083,492 | +0.31(+0.86%) |
Oct 05, 2009 | 35.77 | 35.91 | 35.66 | 35.82 | 19,474,012 | -0.01(-0.04%) |
Oct 02, 2009 | 35.69 | 36.02 | 35.66 | 35.83 | 20,674,586 | -0.01(-0.03%) |
Oct 01, 2009 | 35.82 | 36.04 | 35.58 | 35.84 | 30,707,760 | +0.00(+0.01%) |
Sep 30, 2009 | 35.98 | 36.00 | 35.58 | 35.84 | 30,258,974 | -0.10(-0.28%) |
Sep 29, 2009 | 36.25 | 36.27 | 35.91 | 35.94 | 23,422,744 | -0.20(-0.55%) |
Sep 28, 2009 | 36.21 | 36.28 | 36.01 | 36.14 | 20,260,766 | +0.02(+0.06%) |
Sep 25, 2009 | 36.80 | 36.97 | 36.08 | 36.12 | 36,089,668 | -0.90(-2.43%) |
Sep 24, 2009 | 36.99 | 37.12 | 36.75 | 37.01 | 16,358,478 | +0.22(+0.60%) |
Sep 23, 2009 | 37.26 | 37.33 | 36.80 | 36.80 | 19,199,022 | -0.43(-1.16%) |
Sep 22, 2009 | 37.26 | 37.45 | 37.18 | 37.23 | 19,917,718 | +0.06(+0.16%) |
Sep 21, 2009 | 36.53 | 37.21 | 36.52 | 37.17 | 20,914,306 | +0.58(+1.60%) |
Sep 18, 2009 | 36.50 | 36.80 | 36.46 | 36.58 | 45,812,820 | +0.11(+0.30%) |
Sep 17, 2009 | 36.58 | 36.61 | 36.39 | 36.47 | 24,337,348 | +0.10(+0.28%) |
Sep 16, 2009 | 36.49 | 36.64 | 36.32 | 36.37 | 24,092,276 | -0.08(-0.22%) |
Sep 15, 2009 | 36.88 | 36.93 | 36.38 | 36.45 | 36,155,284 | -0.33(-0.89%) |
Sep 14, 2009 | 36.77 | 36.89 | 36.65 | 36.78 | 22,660,014 | -0.25(-0.67%) |
Sep 11, 2009 | 37.23 | 37.26 | 36.96 | 37.03 | 22,048,006 | -0.23(-0.61%) |
Sep 10, 2009 | 37.17 | 37.44 | 37.04 | 37.26 | 31,317,790 | -0.06(-0.16%) |
Sep 09, 2009 | 37.61 | 37.61 | 37.12 | 37.31 | 20,668,956 | -0.21(-0.56%) |
Sep 08, 2009 | 37.76 | 37.82 | 37.47 | 37.53 | 19,357,068 | -0.20(-0.54%) |
Sep 04, 2009 | 37.74 | 38.04 | 37.60 | 37.73 | 18,176,028 | -0.04(-0.12%) |
Sep 03, 2009 | 37.34 | 37.85 | 37.23 | 37.77 | 22,320,322 | +0.60(+1.61%) |
Sep 02, 2009 | 37.08 | 37.27 | 37.07 | 37.18 | 18,410,942 | -0.04(-0.12%) |
Sep 01, 2009 | 37.10 | 37.51 | 36.97 | 37.22 | 22,758,774 | +0.08(+0.22%) |
Aug 31, 2009 | 37.25 | 37.58 | 37.04 | 37.14 | 23,617,466 | -0.19(-0.51%) |
Aug 28, 2009 | 37.50 | 37.53 | 36.95 | 37.33 | 20,262,892 | -0.08(-0.21%) |
Aug 27, 2009 | 37.71 | 37.78 | 37.32 | 37.41 | 23,581,588 | -0.41(-1.08%) |
Aug 26, 2009 | 37.77 | 38.14 | 37.64 | 37.82 | 19,581,820 | +0.09(+0.25%) |
Aug 25, 2009 | 37.73 | 38.37 | 37.64 | 37.72 | 22,713,240 | +0.09(+0.23%) |
Aug 24, 2009 | 37.61 | 37.74 | 37.34 | 37.64 | 15,914,931 | +0.14(+0.37%) |
Aug 21, 2009 | 37.94 | 38.04 | 37.42 | 37.50 | 28,893,456 | -0.26(-0.68%) |
Aug 20, 2009 | 37.67 | 37.83 | 37.42 | 37.75 | 12,739,538 | +0.03(+0.08%) |
Aug 19, 2009 | 37.28 | 37.85 | 37.20 | 37.72 | 19,628,192 | +0.23(+0.60%) |
Aug 18, 2009 | 37.70 | 37.85 | 37.41 | 37.50 | 16,827,114 | -0.21(-0.55%) |
Aug 17, 2009 | 37.45 | 37.86 | 37.34 | 37.70 | 24,224,400 | -0.11(-0.28%) |
Aug 14, 2009 | 37.87 | 38.15 | 37.63 | 37.81 | 23,612,476 | -0.07(-0.17%) |
Aug 13, 2009 | 37.84 | 37.96 | 36.91 | 37.88 | 44,028,224 | +1.00(+2.71%) |
Aug 12, 2009 | 36.58 | 37.12 | 36.58 | 36.88 | 25,045,102 | +0.34(+0.94%) |
Aug 11, 2009 | 36.29 | 36.76 | 36.15 | 36.53 | 22,260,288 | +0.23(+0.64%) |
Aug 10, 2009 | 36.05 | 36.31 | 35.78 | 36.30 | 17,865,594 | +0.31(+0.87%) |
Aug 07, 2009 | 35.98 | 36.14 | 35.73 | 35.99 | 18,347,202 | +0.23(+0.63%) |
Aug 06, 2009 | 35.96 | 36.05 | 35.59 | 35.76 | 22,204,566 | -0.16(-0.45%) |
Aug 05, 2009 | 36.46 | 36.48 | 35.91 | 35.92 | 24,266,462 | -0.39(-1.09%) |
Aug 04, 2009 | 36.22 | 36.71 | 36.14 | 36.31 | 25,020,886 | -0.06(-0.16%) |