Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 40.83 | 41.30 | 38.47 | 39.00 | 62,135,948 | -1.83(-4.48%) |
Oct 29, 2009 | 39.07 | 41.20 | 39.04 | 40.83 | 50,167,068 | +2.92(+7.70%) |
Oct 28, 2009 | 40.31 | 40.50 | 37.79 | 37.91 | 59,713,112 | -2.59(-6.39%) |
Oct 27, 2009 | 41.43 | 41.66 | 40.41 | 40.50 | 40,247,244 | -1.24(-2.96%) |
Oct 26, 2009 | 42.50 | 42.98 | 41.16 | 41.74 | 31,403,392 | -0.39(-0.91%) |
Oct 23, 2009 | 42.64 | 43.06 | 41.96 | 42.12 | 27,006,800 | -0.46(-1.08%) |
Oct 22, 2009 | 42.30 | 42.77 | 41.63 | 42.58 | 28,314,426 | +0.36(+0.86%) |
Oct 21, 2009 | 41.75 | 43.22 | 41.73 | 42.22 | 47,084,816 | +0.66(+1.60%) |
Oct 20, 2009 | 40.83 | 41.74 | 40.75 | 41.55 | 96,215,624 | -1.65(-3.82%) |
Oct 19, 2009 | 42.81 | 43.67 | 42.56 | 43.20 | 31,007,150 | +0.43(+1.01%) |
Oct 16, 2009 | 42.35 | 42.98 | 42.13 | 42.77 | 34,543,064 | -0.31(-0.72%) |
Oct 15, 2009 | 42.63 | 43.25 | 42.50 | 43.08 | 27,357,954 | +0.95(+2.25%) |
Oct 14, 2009 | 42.10 | 42.96 | 42.05 | 42.14 | 34,681,288 | +0.89(+2.16%) |
Oct 13, 2009 | 41.06 | 41.35 | 40.67 | 41.25 | 26,663,504 | -0.08(-0.19%) |
Oct 12, 2009 | 41.50 | 41.75 | 41.00 | 41.33 | 18,456,764 | +0.46(+1.14%) |
Oct 09, 2009 | 40.62 | 40.97 | 40.44 | 40.86 | 22,585,570 | +0.24(+0.60%) |
Oct 08, 2009 | 40.01 | 40.67 | 39.70 | 40.62 | 32,326,946 | +0.97(+2.46%) |
Oct 07, 2009 | 39.44 | 39.70 | 39.02 | 39.65 | 30,123,712 | +0.12(+0.30%) |
Oct 06, 2009 | 39.80 | 40.23 | 39.08 | 39.53 | 45,117,276 | +0.27(+0.68%) |
Oct 05, 2009 | 38.38 | 39.29 | 38.15 | 39.26 | 34,427,016 | +1.13(+2.96%) |
Oct 02, 2009 | 36.97 | 38.38 | 36.87 | 38.13 | 52,182,284 | +0.72(+1.92%) |
Oct 01, 2009 | 38.39 | 38.43 | 37.30 | 37.41 | 30,978,296 | -0.91(-2.38%) |
Sep 30, 2009 | 38.30 | 38.81 | 37.65 | 38.33 | 33,876,516 | +0.60(+1.59%) |
Sep 29, 2009 | 37.94 | 38.01 | 37.40 | 37.72 | 20,798,462 | -0.05(-0.12%) |
Sep 28, 2009 | 37.14 | 37.83 | 37.10 | 37.77 | 19,196,704 | +0.76(+2.07%) |
Sep 25, 2009 | 36.72 | 37.07 | 36.51 | 37.01 | 26,697,106 | +0.36(+0.99%) |
Sep 24, 2009 | 37.52 | 37.62 | 36.33 | 36.64 | 37,872,392 | -0.58(-1.55%) |
Sep 23, 2009 | 37.82 | 38.17 | 37.18 | 37.22 | 32,888,040 | -0.59(-1.57%) |
Sep 22, 2009 | 37.51 | 38.38 | 37.20 | 37.82 | 30,715,000 | +0.76(+2.05%) |
Sep 21, 2009 | 36.67 | 37.20 | 36.43 | 37.06 | 21,864,546 | +0.12(+0.34%) |
Sep 18, 2009 | 37.20 | 37.27 | 36.81 | 36.93 | 24,138,588 | -0.12(-0.32%) |
Sep 17, 2009 | 36.92 | 37.50 | 36.59 | 37.05 | 28,231,390 | +0.49(+1.35%) |
Sep 16, 2009 | 36.70 | 37.20 | 36.41 | 36.56 | 31,183,776 | +0.32(+0.89%) |
Sep 15, 2009 | 35.89 | 36.34 | 35.54 | 36.23 | 24,595,854 | +0.40(+1.11%) |
Sep 14, 2009 | 35.02 | 35.87 | 34.95 | 35.84 | 20,366,118 | +0.42(+1.20%) |
Sep 11, 2009 | 35.80 | 35.87 | 35.25 | 35.41 | 22,164,026 | -0.23(-0.65%) |
Sep 10, 2009 | 34.91 | 35.70 | 34.72 | 35.65 | 27,113,072 | +0.73(+2.08%) |
Sep 09, 2009 | 35.05 | 35.18 | 34.61 | 34.92 | 28,244,960 | +0.03(+0.10%) |
Sep 08, 2009 | 34.75 | 34.91 | 34.56 | 34.89 | 25,349,900 | +0.98(+2.89%) |
Sep 04, 2009 | 33.24 | 34.00 | 33.00 | 33.91 | 21,349,654 | +0.92(+2.80%) |
Sep 03, 2009 | 32.93 | 33.06 | 32.55 | 32.98 | 23,029,360 | +0.52(+1.61%) |
Sep 02, 2009 | 32.12 | 32.87 | 32.01 | 32.46 | 23,434,974 | +0.24(+0.76%) |
Sep 01, 2009 | 33.05 | 33.61 | 32.11 | 32.22 | 38,851,364 | -0.76(-2.32%) |
Aug 31, 2009 | 33.18 | 33.30 | 32.73 | 32.98 | 24,683,768 | -0.75(-2.23%) |
Aug 28, 2009 | 34.19 | 34.31 | 33.55 | 33.74 | 18,988,078 | -0.41(-1.19%) |
Aug 27, 2009 | 33.97 | 34.25 | 33.17 | 34.14 | 24,622,806 | +0.02(+0.07%) |
Aug 26, 2009 | 33.97 | 34.27 | 33.66 | 34.12 | 18,674,354 | -0.02(-0.05%) |
Aug 25, 2009 | 34.84 | 35.21 | 34.12 | 34.14 | 20,368,010 | -0.56(-1.62%) |
Aug 24, 2009 | 35.19 | 35.38 | 34.52 | 34.70 | 21,321,040 | -0.09(-0.26%) |
Aug 21, 2009 | 34.58 | 34.86 | 34.45 | 34.79 | 21,514,238 | +0.71(+2.08%) |
Aug 20, 2009 | 33.66 | 34.16 | 33.58 | 34.08 | 17,211,072 | +0.44(+1.31%) |
Aug 19, 2009 | 32.65 | 33.91 | 32.57 | 33.64 | 26,672,994 | +0.23(+0.70%) |
Aug 18, 2009 | 32.83 | 33.48 | 32.80 | 33.41 | 22,896,382 | +1.00(+3.09%) |
Aug 17, 2009 | 32.55 | 32.85 | 32.20 | 32.40 | 32,851,136 | -1.48(-4.36%) |
Aug 14, 2009 | 34.65 | 34.69 | 33.52 | 33.88 | 30,856,474 | -0.61(-1.76%) |
Aug 13, 2009 | 34.56 | 34.60 | 34.03 | 34.49 | 29,963,946 | +0.37(+1.10%) |
Aug 12, 2009 | 33.56 | 34.30 | 33.54 | 34.12 | 27,857,914 | +0.40(+1.18%) |
Aug 11, 2009 | 33.85 | 33.87 | 33.33 | 33.72 | 26,470,784 | -0.74(-2.14%) |
Aug 10, 2009 | 34.34 | 34.53 | 33.92 | 34.46 | 23,956,580 | -0.12(-0.36%) |
Aug 07, 2009 | 34.64 | 34.84 | 34.22 | 34.58 | 24,322,362 | +0.50(+1.48%) |
Aug 06, 2009 | 34.79 | 34.95 | 33.61 | 34.08 | 37,784,704 | -0.59(-1.72%) |
Aug 05, 2009 | 34.44 | 34.99 | 33.69 | 34.67 | 32,697,142 | +0.20(+0.59%) |
Aug 04, 2009 | 34.05 | 34.78 | 33.96 | 34.47 | 29,314,450 | +0.26(+0.76%) |