Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 47.01 | 47.07 | 45.63 | 45.92 | 142,564,496 | -1.29(-2.73%) |
Oct 29, 2009 | 46.74 | 47.48 | 46.56 | 47.21 | 90,303,752 | +0.88(+1.90%) |
Oct 28, 2009 | 47.93 | 47.93 | 46.13 | 46.33 | 104,195,376 | -1.60(-3.33%) |
Oct 27, 2009 | 48.56 | 48.82 | 47.84 | 47.93 | 88,272,344 | -0.60(-1.23%) |
Oct 26, 2009 | 49.11 | 49.87 | 48.28 | 48.52 | 85,741,632 | -0.44(-0.90%) |
Oct 23, 2009 | 49.25 | 49.34 | 48.89 | 48.96 | 84,432,456 | -1.05(-2.09%) |
Oct 22, 2009 | 49.30 | 50.22 | 48.72 | 50.00 | 71,665,536 | +0.68(+1.39%) |
Oct 21, 2009 | 49.92 | 50.87 | 49.25 | 49.32 | 79,234,168 | -0.68(-1.35%) |
Oct 20, 2009 | 49.75 | 50.13 | 49.72 | 50.00 | 53,916,580 | -0.70(-1.38%) |
Oct 19, 2009 | 50.44 | 50.97 | 50.04 | 50.70 | 46,896,580 | +0.42(+0.83%) |
Oct 16, 2009 | 50.45 | 50.56 | 49.84 | 50.28 | 60,147,640 | -0.51(-1.00%) |
Oct 15, 2009 | 50.53 | 50.91 | 50.40 | 50.79 | 35,123,536 | -0.03(-0.06%) |
Oct 14, 2009 | 50.60 | 50.92 | 50.18 | 50.82 | 47,392,744 | +0.95(+1.91%) |
Oct 13, 2009 | 49.99 | 50.13 | 49.40 | 49.87 | 43,486,176 | -0.21(-0.42%) |
Oct 12, 2009 | 50.47 | 50.57 | 49.84 | 50.08 | 32,992,496 | +0.01(+0.02%) |
Oct 09, 2009 | 49.60 | 50.14 | 49.46 | 50.07 | 42,445,764 | +0.58(+1.17%) |
Oct 08, 2009 | 49.51 | 49.98 | 49.21 | 49.49 | 60,074,128 | +0.45(+0.91%) |
Oct 07, 2009 | 48.90 | 49.25 | 48.79 | 49.04 | 43,566,500 | +0.02(+0.03%) |
Oct 06, 2009 | 48.52 | 49.27 | 48.39 | 49.03 | 64,047,052 | +0.90(+1.86%) |
Oct 05, 2009 | 47.53 | 48.33 | 47.35 | 48.13 | 60,009,284 | +0.85(+1.79%) |
Oct 02, 2009 | 47.10 | 47.71 | 46.90 | 47.28 | 81,513,008 | -0.36(-0.75%) |
Oct 01, 2009 | 49.02 | 49.06 | 47.56 | 47.64 | 77,086,232 | -1.62(-3.29%) |
Sep 30, 2009 | 49.72 | 49.92 | 48.55 | 49.26 | 97,331,768 | -0.46(-0.92%) |
Sep 29, 2009 | 49.97 | 50.36 | 49.66 | 49.72 | 45,943,968 | -0.30(-0.60%) |
Sep 28, 2009 | 49.09 | 50.20 | 48.94 | 50.02 | 58,789,456 | +1.25(+2.56%) |
Sep 25, 2009 | 48.84 | 49.19 | 48.51 | 48.77 | 63,548,088 | -0.30(-0.61%) |
Sep 24, 2009 | 50.16 | 50.35 | 48.72 | 49.08 | 74,369,288 | -1.00(-2.00%) |
Sep 23, 2009 | 50.65 | 51.04 | 49.98 | 50.08 | 67,515,288 | -0.48(-0.95%) |
Sep 22, 2009 | 50.57 | 50.74 | 50.21 | 50.56 | 44,487,736 | +0.35(+0.69%) |
Sep 21, 2009 | 49.87 | 50.39 | 49.68 | 50.21 | 46,123,500 | -0.14(-0.27%) |
Sep 18, 2009 | 50.50 | 50.50 | 49.82 | 50.35 | 45,277,560 | +0.20(+0.41%) |
Sep 17, 2009 | 50.21 | 50.70 | 49.90 | 50.15 | 62,212,080 | +0.67(+1.35%) |
Sep 16, 2009 | 49.46 | 50.26 | 49.30 | 49.48 | 48,407,936 | +0.24(+0.50%) |
Sep 15, 2009 | 48.81 | 49.38 | 48.61 | 49.24 | 60,021,040 | +0.40(+0.82%) |
Sep 14, 2009 | 47.97 | 48.89 | 47.87 | 48.84 | 46,596,192 | +0.51(+1.06%) |
Sep 11, 2009 | 48.46 | 48.79 | 48.07 | 48.33 | 39,001,604 | +0.02(+0.03%) |
Sep 10, 2009 | 47.72 | 48.44 | 47.33 | 48.31 | 48,164,128 | +0.59(+1.24%) |
Sep 09, 2009 | 46.91 | 48.01 | 46.78 | 47.72 | 45,762,920 | +0.81(+1.72%) |
Sep 08, 2009 | 46.89 | 46.95 | 46.36 | 46.91 | 50,489,616 | +0.51(+1.10%) |
Sep 04, 2009 | 45.76 | 46.45 | 45.44 | 46.40 | 45,779,336 | +0.64(+1.40%) |
Sep 03, 2009 | 45.48 | 45.80 | 44.90 | 45.76 | 52,981,168 | +0.50(+1.11%) |
Sep 02, 2009 | 45.26 | 45.59 | 45.11 | 45.25 | 53,408,088 | -0.29(-0.64%) |
Sep 01, 2009 | 46.24 | 47.28 | 45.30 | 45.54 | 94,773,296 | -0.98(-2.10%) |
Aug 31, 2009 | 46.73 | 46.86 | 46.30 | 46.52 | 43,460,744 | -0.69(-1.46%) |
Aug 28, 2009 | 48.00 | 48.13 | 46.89 | 47.21 | 48,359,188 | -0.30(-0.63%) |
Aug 27, 2009 | 47.53 | 47.66 | 46.54 | 47.51 | 55,610,604 | -0.07(-0.15%) |
Aug 26, 2009 | 47.41 | 47.80 | 47.19 | 47.59 | 42,007,552 | +0.11(+0.22%) |
Aug 25, 2009 | 47.50 | 48.04 | 47.33 | 47.48 | 37,129,956 | +0.20(+0.43%) |
Aug 24, 2009 | 47.50 | 47.80 | 47.04 | 47.28 | 41,789,136 | -0.02(-0.03%) |
Aug 21, 2009 | 46.72 | 47.49 | 46.66 | 47.29 | 47,119,604 | +1.07(+2.30%) |
Aug 20, 2009 | 45.63 | 46.33 | 45.43 | 46.23 | 49,200,716 | +0.50(+1.08%) |
Aug 19, 2009 | 44.67 | 45.76 | 44.58 | 45.73 | 46,391,768 | +0.55(+1.22%) |
Aug 18, 2009 | 44.58 | 45.45 | 44.66 | 45.18 | 48,394,016 | +0.64(+1.44%) |
Aug 17, 2009 | 44.94 | 45.03 | 44.47 | 44.54 | 59,992,256 | -1.34(-2.93%) |
Aug 14, 2009 | 46.84 | 46.80 | 45.40 | 45.88 | 74,061,624 | -0.96(-2.05%) |
Aug 13, 2009 | 46.84 | 46.99 | 46.14 | 46.84 | 53,535,560 | +0.38(+0.82%) |
Aug 12, 2009 | 45.79 | 47.04 | 45.76 | 46.45 | 65,928,304 | +0.69(+1.51%) |
Aug 11, 2009 | 46.33 | 46.39 | 45.53 | 45.76 | 44,361,856 | -0.75(-1.61%) |
Aug 10, 2009 | 46.30 | 46.80 | 46.12 | 46.51 | 55,047,416 | +0.08(+0.18%) |
Aug 07, 2009 | 46.05 | 47.04 | 45.78 | 46.43 | 60,698,164 | +1.09(+2.40%) |
Aug 06, 2009 | 46.18 | 46.32 | 45.23 | 45.34 | 64,433,652 | -0.64(-1.40%) |
Aug 05, 2009 | 46.50 | 46.50 | 45.54 | 45.98 | 66,527,508 | -0.46(-1.00%) |
Aug 04, 2009 | 45.71 | 46.62 | 45.67 | 46.45 | 50,685,680 | +0.49(+1.06%) |