Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.86 | 44.33 | 43.69 | 43.97 | 16,504,877 | -0.07(-0.17%) |
Nov 27, 2009 | 43.74 | 44.36 | 43.53 | 44.05 | 10,026,895 | -0.83(-1.85%) |
Nov 25, 2009 | 44.57 | 44.97 | 44.32 | 44.87 | 13,393,922 | +0.34(+0.77%) |
Nov 24, 2009 | 44.36 | 44.64 | 43.91 | 44.53 | 15,106,407 | +0.16(+0.37%) |
Nov 23, 2009 | 44.12 | 44.65 | 44.03 | 44.37 | 15,948,248 | +1.11(+2.57%) |
Nov 20, 2009 | 43.30 | 43.52 | 43.05 | 43.26 | 18,868,590 | -0.32(-0.74%) |
Nov 19, 2009 | 44.24 | 44.33 | 43.35 | 43.58 | 15,730,583 | -0.89(-2.00%) |
Nov 18, 2009 | 44.41 | 44.51 | 44.01 | 44.47 | 12,972,131 | +0.06(+0.14%) |
Nov 17, 2009 | 44.20 | 44.54 | 44.07 | 44.41 | 11,965,442 | +0.11(+0.25%) |
Nov 16, 2009 | 44.01 | 44.43 | 43.94 | 44.29 | 15,888,812 | +0.38(+0.86%) |
Nov 13, 2009 | 43.70 | 44.24 | 43.53 | 43.92 | 14,024,252 | +0.29(+0.67%) |
Nov 12, 2009 | 44.13 | 44.29 | 43.43 | 43.62 | 15,259,434 | -0.61(-1.39%) |
Nov 11, 2009 | 44.44 | 44.59 | 43.95 | 44.24 | 14,043,212 | +0.10(+0.22%) |
Nov 10, 2009 | 43.62 | 44.20 | 43.58 | 44.14 | 18,880,360 | +0.38(+0.88%) |
Nov 09, 2009 | 44.11 | 44.16 | 43.67 | 43.76 | 24,401,724 | +0.07(+0.17%) |
Nov 06, 2009 | 43.14 | 43.71 | 42.92 | 43.68 | 13,749,084 | +0.14(+0.31%) |
Nov 05, 2009 | 43.17 | 43.81 | 43.13 | 43.55 | 16,587,322 | +0.57(+1.32%) |
Nov 04, 2009 | 43.44 | 43.67 | 42.82 | 42.98 | 18,982,360 | -0.24(-0.55%) |
Nov 03, 2009 | 42.72 | 43.57 | 42.57 | 43.22 | 15,436,199 | +0.03(+0.08%) |
Nov 02, 2009 | 43.31 | 43.72 | 42.67 | 43.18 | 19,889,610 | +0.06(+0.13%) |
Oct 30, 2009 | 44.09 | 44.23 | 42.58 | 43.13 | 34,315,840 | -0.79(-1.81%) |
Oct 29, 2009 | 42.91 | 44.07 | 42.64 | 43.92 | 26,389,560 | +1.16(+2.71%) |
Oct 28, 2009 | 43.04 | 43.41 | 42.61 | 42.76 | 21,284,054 | -0.39(-0.91%) |
Oct 27, 2009 | 42.72 | 43.53 | 42.53 | 43.15 | 16,991,224 | +0.64(+1.51%) |
Oct 26, 2009 | 43.36 | 44.20 | 42.45 | 42.51 | 19,776,360 | -0.69(-1.60%) |
Oct 23, 2009 | 43.24 | 43.31 | 42.94 | 43.21 | 14,783,764 | -0.34(-0.79%) |
Oct 22, 2009 | 43.17 | 43.80 | 42.82 | 43.55 | 22,488,808 | +0.18(+0.42%) |
Oct 21, 2009 | 43.16 | 44.15 | 42.66 | 43.37 | 15,388,389 | -0.03(-0.08%) |
Oct 20, 2009 | 43.04 | 43.72 | 43.00 | 43.40 | 14,484,030 | -0.35(-0.81%) |
Oct 19, 2009 | 43.35 | 43.98 | 43.13 | 43.76 | 14,593,525 | +0.48(+1.11%) |
Oct 16, 2009 | 43.03 | 43.38 | 42.81 | 43.28 | 17,521,116 | +0.32(+0.74%) |
Oct 15, 2009 | 42.37 | 43.31 | 42.27 | 42.96 | 18,256,412 | +0.44(+1.05%) |
Oct 14, 2009 | 42.19 | 42.68 | 42.01 | 42.52 | 16,477,279 | +0.78(+1.88%) |
Oct 13, 2009 | 41.54 | 41.93 | 41.26 | 41.73 | 16,049,823 | +0.23(+0.54%) |
Oct 12, 2009 | 41.62 | 41.75 | 41.21 | 41.51 | 12,050,940 | +0.51(+1.25%) |
Oct 09, 2009 | 40.53 | 41.10 | 40.26 | 41.00 | 15,647,142 | +0.74(+1.83%) |
Oct 08, 2009 | 39.94 | 40.47 | 39.84 | 40.26 | 17,964,518 | +0.53(+1.33%) |
Oct 07, 2009 | 39.62 | 39.83 | 39.15 | 39.73 | 12,305,611 | -0.03(-0.07%) |
Oct 06, 2009 | 39.52 | 39.92 | 39.18 | 39.76 | 15,016,952 | +0.66(+1.69%) |
Oct 05, 2009 | 38.47 | 39.33 | 38.24 | 39.10 | 17,353,474 | +0.70(+1.83%) |
Oct 02, 2009 | 38.44 | 38.76 | 38.33 | 38.39 | 15,909,343 | -0.33(-0.84%) |
Oct 01, 2009 | 39.67 | 39.67 | 38.71 | 38.72 | 16,367,291 | -0.96(-2.43%) |
Sep 30, 2009 | 40.07 | 40.08 | 39.31 | 39.68 | 24,582,880 | -0.27(-0.68%) |
Sep 29, 2009 | 40.29 | 40.46 | 39.89 | 39.95 | 13,954,028 | -0.53(-1.31%) |
Sep 28, 2009 | 39.89 | 40.55 | 39.75 | 40.48 | 10,689,206 | +0.67(+1.68%) |
Sep 25, 2009 | 39.77 | 40.17 | 39.64 | 39.81 | 12,872,774 | -0.03(-0.07%) |
Sep 24, 2009 | 40.17 | 40.34 | 39.53 | 39.84 | 17,758,534 | -0.37(-0.92%) |
Sep 23, 2009 | 40.85 | 41.06 | 40.15 | 40.21 | 17,486,922 | -0.71(-1.73%) |
Sep 22, 2009 | 40.97 | 41.12 | 40.65 | 40.92 | 12,573,698 | +0.33(+0.80%) |
Sep 21, 2009 | 40.34 | 40.79 | 40.27 | 40.60 | 16,638,775 | -0.33(-0.81%) |
Sep 18, 2009 | 41.04 | 41.34 | 40.85 | 40.93 | 28,556,488 | +0.38(+0.93%) |
Sep 17, 2009 | 40.67 | 40.99 | 40.46 | 40.55 | 15,337,334 | -0.08(-0.20%) |
Sep 16, 2009 | 40.49 | 40.91 | 40.31 | 40.63 | 19,668,044 | +0.27(+0.68%) |
Sep 15, 2009 | 40.19 | 40.40 | 39.65 | 40.36 | 18,491,306 | +0.33(+0.83%) |
Sep 14, 2009 | 39.41 | 40.08 | 39.34 | 40.03 | 12,768,401 | +0.16(+0.41%) |
Sep 11, 2009 | 40.45 | 40.55 | 39.66 | 39.86 | 17,580,376 | -0.39(-0.98%) |
Sep 10, 2009 | 39.94 | 40.42 | 39.66 | 40.26 | 17,343,444 | +0.63(+1.59%) |
Sep 09, 2009 | 39.82 | 40.02 | 39.41 | 39.63 | 14,248,377 | -0.08(-0.21%) |
Sep 08, 2009 | 39.29 | 39.83 | 39.28 | 39.71 | 17,185,292 | +0.86(+2.20%) |
Sep 04, 2009 | 38.41 | 38.95 | 38.40 | 38.86 | 10,909,222 | +0.35(+0.92%) |
Sep 03, 2009 | 38.55 | 38.68 | 38.29 | 38.50 | 12,846,486 | +0.16(+0.43%) |
Sep 02, 2009 | 38.54 | 38.96 | 38.31 | 38.34 | 14,323,585 | -0.21(-0.54%) |