Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 48.65 | 48.85 | 47.51 | 48.21 | 99,463,784 | -0.45(-0.92%) |
Sep 29, 2009 | 48.90 | 49.28 | 48.60 | 48.65 | 46,950,356 | -0.30(-0.60%) |
Sep 28, 2009 | 48.04 | 49.12 | 47.90 | 48.95 | 60,077,216 | +1.22(+2.56%) |
Sep 25, 2009 | 47.79 | 48.13 | 47.47 | 47.73 | 64,940,084 | -0.30(-0.61%) |
Sep 24, 2009 | 49.08 | 49.27 | 47.67 | 48.02 | 75,998,320 | -0.98(-2.00%) |
Sep 23, 2009 | 49.56 | 49.95 | 48.91 | 49.00 | 68,994,184 | -0.47(-0.95%) |
Sep 22, 2009 | 49.48 | 49.65 | 49.13 | 49.48 | 45,462,224 | +0.45(+0.92%) |
Sep 21, 2009 | 48.69 | 49.20 | 48.51 | 49.03 | 47,240,268 | -0.14(-0.27%) |
Sep 18, 2009 | 49.30 | 49.30 | 48.64 | 49.16 | 46,373,844 | +0.20(+0.41%) |
Sep 17, 2009 | 49.03 | 49.50 | 48.72 | 48.96 | 63,718,392 | +0.65(+1.35%) |
Sep 16, 2009 | 48.29 | 49.07 | 48.14 | 48.31 | 49,580,012 | +0.24(+0.50%) |
Sep 15, 2009 | 47.65 | 48.22 | 47.46 | 48.07 | 61,474,300 | +0.39(+0.82%) |
Sep 14, 2009 | 46.83 | 47.73 | 46.74 | 47.68 | 47,724,404 | +0.50(+1.06%) |
Sep 11, 2009 | 47.32 | 47.64 | 46.93 | 47.18 | 39,945,932 | +0.02(+0.03%) |
Sep 10, 2009 | 46.59 | 47.29 | 46.21 | 47.17 | 49,330,304 | +0.58(+1.24%) |
Sep 09, 2009 | 45.80 | 46.87 | 45.67 | 46.59 | 46,870,956 | +0.79(+1.72%) |
Sep 08, 2009 | 45.79 | 45.84 | 45.26 | 45.80 | 51,712,096 | +0.50(+1.10%) |
Sep 04, 2009 | 44.67 | 45.35 | 44.36 | 45.30 | 46,887,772 | +0.63(+1.40%) |
Sep 03, 2009 | 44.40 | 44.71 | 43.84 | 44.67 | 54,263,976 | +0.49(+1.11%) |
Sep 02, 2009 | 44.19 | 44.52 | 44.05 | 44.18 | 54,701,236 | -0.29(-0.64%) |
Sep 01, 2009 | 45.15 | 46.16 | 44.23 | 44.47 | 97,068,000 | -0.95(-2.10%) |
Aug 31, 2009 | 45.63 | 45.75 | 45.21 | 45.42 | 44,513,040 | -0.67(-1.46%) |
Aug 28, 2009 | 46.87 | 46.99 | 45.79 | 46.10 | 49,530,088 | -0.29(-0.63%) |
Aug 27, 2009 | 46.40 | 46.53 | 45.44 | 46.39 | 56,957,076 | -0.07(-0.15%) |
Aug 26, 2009 | 46.29 | 46.67 | 46.08 | 46.46 | 43,024,664 | +0.10(+0.22%) |
Aug 25, 2009 | 46.37 | 46.91 | 46.21 | 46.36 | 38,028,968 | +0.20(+0.43%) |
Aug 24, 2009 | 46.37 | 46.67 | 45.93 | 46.16 | 42,800,956 | -0.02(-0.03%) |
Aug 21, 2009 | 45.61 | 46.37 | 45.56 | 46.17 | 48,260,488 | +1.04(+2.30%) |
Aug 20, 2009 | 44.55 | 45.24 | 44.36 | 45.13 | 50,391,988 | +0.48(+1.08%) |
Aug 19, 2009 | 43.62 | 44.68 | 43.53 | 44.65 | 47,515,028 | +0.54(+1.22%) |
Aug 18, 2009 | 43.53 | 44.38 | 43.61 | 44.11 | 49,565,756 | +0.63(+1.44%) |
Aug 17, 2009 | 43.88 | 43.97 | 43.42 | 43.48 | 61,444,824 | -1.31(-2.93%) |
Aug 14, 2009 | 45.73 | 45.70 | 44.32 | 44.79 | 75,854,840 | -0.94(-2.05%) |
Aug 13, 2009 | 45.73 | 45.88 | 45.05 | 45.73 | 54,831,792 | +0.37(+0.82%) |
Aug 12, 2009 | 44.71 | 45.93 | 44.67 | 45.36 | 67,524,600 | +0.67(+1.51%) |
Aug 11, 2009 | 45.24 | 45.29 | 44.45 | 44.68 | 45,435,968 | -0.73(-1.61%) |
Aug 10, 2009 | 45.21 | 45.70 | 45.03 | 45.41 | 56,380,252 | +0.08(+0.18%) |
Aug 07, 2009 | 44.96 | 45.93 | 44.70 | 45.33 | 62,167,820 | +1.06(+2.40%) |
Aug 06, 2009 | 45.09 | 45.23 | 44.16 | 44.27 | 65,993,752 | -0.63(-1.40%) |
Aug 05, 2009 | 45.40 | 45.40 | 44.47 | 44.90 | 68,138,312 | -0.45(-1.00%) |
Aug 04, 2009 | 44.63 | 45.52 | 44.59 | 45.35 | 51,912,908 | +0.48(+1.06%) |
Aug 03, 2009 | 44.66 | 44.93 | 44.17 | 44.87 | 40,793,380 | +0.75(+1.69%) |
Jul 31, 2009 | 44.13 | 44.69 | 44.10 | 44.13 | 50,975,052 | -0.05(-0.12%) |
Jul 30, 2009 | 44.16 | 44.82 | 43.98 | 44.18 | 85,419,184 | +0.63(+1.46%) |
Jul 29, 2009 | 43.53 | 43.78 | 43.31 | 43.55 | 59,720,020 | -0.22(-0.51%) |
Jul 28, 2009 | 43.48 | 43.93 | 43.15 | 43.77 | 70,766,408 | +0.29(+0.68%) |
Jul 27, 2009 | 43.48 | 43.85 | 43.21 | 43.47 | 41,146,956 | -0.05(-0.11%) |
Jul 24, 2009 | 43.01 | 43.57 | 42.85 | 43.52 | 39,409,508 | +0.22(+0.51%) |
Jul 23, 2009 | 41.99 | 43.53 | 41.90 | 43.30 | 81,253,016 | +1.33(+3.16%) |
Jul 22, 2009 | 41.47 | 42.25 | 41.40 | 41.97 | 59,884,928 | +0.33(+0.78%) |
Jul 21, 2009 | 42.12 | 42.14 | 41.12 | 41.65 | 50,906,776 | -0.07(-0.17%) |
Jul 20, 2009 | 41.49 | 41.88 | 41.31 | 41.72 | 53,644,344 | +0.51(+1.23%) |
Jul 17, 2009 | 41.49 | 41.51 | 41.08 | 41.21 | 44,940,144 | -0.16(-0.38%) |
Jul 16, 2009 | 40.72 | 41.58 | 40.61 | 41.37 | 48,300,412 | +0.67(+1.64%) |
Jul 15, 2009 | 40.07 | 40.99 | 39.91 | 40.70 | 72,596,248 | +1.36(+3.45%) |
Jul 14, 2009 | 39.11 | 39.48 | 38.87 | 39.35 | 41,206,052 | +1.15(+3.02%) |
Jul 13, 2009 | 38.22 | 39.14 | 38.19 | 38.19 | 56,450,212 | -0.00(-0.00%) |
Jul 10, 2009 | 37.79 | 38.33 | 37.58 | 38.19 | 50,230,796 | +0.14(+0.38%) |
Jul 09, 2009 | 38.35 | 38.45 | 37.95 | 38.05 | 52,487,652 | -0.12(-0.31%) |
Jul 08, 2009 | 38.61 | 38.73 | 37.54 | 38.17 | 82,607,000 | -0.26(-0.68%) |
Jul 07, 2009 | 39.20 | 39.31 | 38.39 | 38.43 | 50,970,388 | -0.85(-2.16%) |
Jul 06, 2009 | 39.28 | 39.50 | 38.63 | 39.28 | 58,624,044 | -0.45(-1.14%) |
Jul 02, 2009 | 40.40 | 40.40 | 39.46 | 39.73 | 65,093,580 | -1.45(-3.53%) |