Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.52 | 44.67 | 43.00 | 43.55 | 33,980,856 | -0.80(-1.81%) |
Oct 29, 2009 | 43.34 | 44.51 | 43.06 | 44.35 | 26,131,948 | +1.17(+2.71%) |
Oct 28, 2009 | 43.47 | 43.84 | 43.03 | 43.18 | 21,076,282 | -0.40(-0.91%) |
Oct 27, 2009 | 43.14 | 43.96 | 42.95 | 43.58 | 16,825,358 | +0.65(+1.51%) |
Oct 26, 2009 | 43.79 | 44.63 | 42.87 | 42.93 | 19,583,306 | -0.70(-1.60%) |
Oct 23, 2009 | 43.67 | 43.74 | 43.36 | 43.63 | 14,639,447 | -0.35(-0.79%) |
Oct 22, 2009 | 43.59 | 44.23 | 43.24 | 43.98 | 22,269,276 | +0.18(+0.42%) |
Oct 21, 2009 | 43.59 | 44.59 | 43.09 | 43.80 | 15,238,170 | -0.03(-0.08%) |
Oct 20, 2009 | 43.47 | 44.15 | 43.43 | 43.83 | 14,342,639 | -0.36(-0.81%) |
Oct 19, 2009 | 43.78 | 44.41 | 43.55 | 44.19 | 14,451,065 | +0.48(+1.11%) |
Oct 16, 2009 | 43.46 | 43.81 | 43.23 | 43.71 | 17,350,078 | +0.32(+0.74%) |
Oct 15, 2009 | 42.78 | 43.73 | 42.69 | 43.39 | 18,078,196 | +0.45(+1.05%) |
Oct 14, 2009 | 42.61 | 43.10 | 42.42 | 42.94 | 16,316,431 | +0.79(+1.88%) |
Oct 13, 2009 | 41.95 | 42.34 | 41.67 | 42.15 | 15,893,148 | +0.23(+0.54%) |
Oct 12, 2009 | 42.03 | 42.16 | 41.62 | 41.92 | 11,933,301 | +0.52(+1.25%) |
Oct 09, 2009 | 40.93 | 41.50 | 40.66 | 41.40 | 15,494,397 | +0.75(+1.83%) |
Oct 08, 2009 | 40.34 | 40.87 | 40.23 | 40.66 | 17,789,152 | +0.53(+1.33%) |
Oct 07, 2009 | 40.01 | 40.22 | 39.54 | 40.12 | 12,185,486 | -0.03(-0.07%) |
Oct 06, 2009 | 39.91 | 40.31 | 39.56 | 40.15 | 14,870,358 | +0.67(+1.69%) |
Oct 05, 2009 | 38.85 | 39.72 | 38.62 | 39.48 | 17,184,072 | +0.71(+1.83%) |
Oct 02, 2009 | 38.82 | 39.14 | 38.71 | 38.77 | 15,754,039 | -0.33(-0.84%) |
Oct 01, 2009 | 40.06 | 40.06 | 39.09 | 39.10 | 16,207,516 | -0.97(-2.43%) |
Sep 30, 2009 | 40.47 | 40.48 | 39.70 | 40.08 | 24,342,906 | -0.27(-0.68%) |
Sep 29, 2009 | 40.68 | 40.85 | 40.28 | 40.35 | 13,817,811 | -0.53(-1.31%) |
Sep 28, 2009 | 40.28 | 40.95 | 40.14 | 40.88 | 10,584,860 | +0.68(+1.68%) |
Sep 25, 2009 | 40.16 | 40.57 | 40.04 | 40.21 | 12,747,112 | -0.03(-0.07%) |
Sep 24, 2009 | 40.57 | 40.74 | 39.92 | 40.23 | 17,585,178 | -0.38(-0.92%) |
Sep 23, 2009 | 41.25 | 41.47 | 40.54 | 40.61 | 17,316,218 | -0.72(-1.73%) |
Sep 22, 2009 | 41.38 | 41.52 | 41.05 | 41.33 | 12,450,955 | +0.33(+0.81%) |
Sep 21, 2009 | 40.74 | 41.19 | 40.67 | 41.00 | 16,476,350 | -0.34(-0.81%) |
Sep 18, 2009 | 41.44 | 41.75 | 41.25 | 41.33 | 28,277,724 | +0.38(+0.93%) |
Sep 17, 2009 | 41.07 | 41.40 | 40.86 | 40.95 | 15,187,613 | -0.08(-0.20%) |
Sep 16, 2009 | 40.89 | 41.31 | 40.71 | 41.04 | 19,476,048 | +0.28(+0.68%) |
Sep 15, 2009 | 40.59 | 40.80 | 40.04 | 40.76 | 18,310,796 | +0.34(+0.83%) |
Sep 14, 2009 | 39.80 | 40.47 | 39.73 | 40.42 | 12,643,758 | +0.16(+0.41%) |
Sep 11, 2009 | 40.85 | 40.95 | 40.05 | 40.26 | 17,408,758 | -0.40(-0.98%) |
Sep 10, 2009 | 40.34 | 40.82 | 40.05 | 40.66 | 17,174,140 | +0.64(+1.59%) |
Sep 09, 2009 | 40.22 | 40.41 | 39.80 | 40.02 | 14,109,287 | -0.09(-0.21%) |
Sep 08, 2009 | 39.68 | 40.22 | 39.67 | 40.10 | 17,017,532 | +0.86(+2.20%) |
Sep 04, 2009 | 38.79 | 39.33 | 38.78 | 39.24 | 10,802,727 | +0.36(+0.92%) |
Sep 03, 2009 | 38.93 | 39.06 | 38.67 | 38.88 | 12,721,080 | +0.16(+0.43%) |
Sep 02, 2009 | 38.92 | 39.35 | 38.69 | 38.72 | 14,183,760 | -0.21(-0.54%) |
Sep 01, 2009 | 39.65 | 39.98 | 38.85 | 38.93 | 20,658,706 | -0.87(-2.19%) |
Aug 31, 2009 | 39.82 | 40.05 | 39.51 | 39.80 | 14,144,207 | -0.42(-1.05%) |
Aug 28, 2009 | 40.56 | 40.63 | 40.06 | 40.22 | 12,841,773 | -0.18(-0.45%) |
Aug 27, 2009 | 40.23 | 40.52 | 39.57 | 40.40 | 14,625,240 | -0.05(-0.13%) |
Aug 26, 2009 | 39.89 | 40.51 | 39.70 | 40.45 | 12,718,268 | +0.25(+0.62%) |
Aug 25, 2009 | 40.47 | 40.68 | 40.04 | 40.20 | 20,019,692 | -0.06(-0.16%) |
Aug 24, 2009 | 39.89 | 40.37 | 39.78 | 40.26 | 17,133,332 | +0.59(+1.48%) |
Aug 21, 2009 | 39.52 | 39.80 | 39.30 | 39.68 | 26,829,202 | +0.63(+1.62%) |
Aug 20, 2009 | 38.87 | 39.14 | 38.70 | 39.05 | 13,983,986 | +0.26(+0.68%) |
Aug 19, 2009 | 37.70 | 38.98 | 37.59 | 38.78 | 19,654,514 | +0.69(+1.82%) |
Aug 18, 2009 | 37.87 | 38.17 | 37.84 | 38.09 | 13,835,058 | +0.22(+0.59%) |
Aug 17, 2009 | 37.92 | 38.16 | 37.75 | 37.87 | 23,611,820 | -1.18(-3.03%) |
Aug 14, 2009 | 39.02 | 39.07 | 38.46 | 39.05 | 15,531,614 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.73 | 38.82 | 14,586,193 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.39 | 38.70 | 39.10 | 15,750,518 | +0.44(+1.15%) |
Aug 11, 2009 | 39.16 | 39.32 | 38.51 | 38.66 | 15,958,711 | -0.73(-1.86%) |
Aug 10, 2009 | 39.42 | 39.71 | 39.17 | 39.39 | 13,909,467 | -0.15(-0.39%) |
Aug 07, 2009 | 39.65 | 39.92 | 39.35 | 39.55 | 15,969,187 | +0.14(+0.36%) |
Aug 06, 2009 | 39.75 | 39.76 | 39.10 | 39.40 | 15,220,498 | -0.31(-0.77%) |
Aug 05, 2009 | 40.07 | 40.11 | 39.49 | 39.71 | 16,223,379 | -0.35(-0.88%) |
Aug 04, 2009 | 39.81 | 40.09 | 39.63 | 40.06 | 17,029,020 | +0.08(+0.20%) |