Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 40.77 | 41.49 | 40.74 | 41.19 | 58,412,316 | +0.71(+1.75%) |
Jun 30, 2009 | 40.69 | 40.98 | 40.31 | 40.48 | 56,136,672 | -0.20(-0.49%) |
Jun 29, 2009 | 40.76 | 40.96 | 40.02 | 40.68 | 61,955,788 | +0.00(+0.00%) |
Jun 26, 2009 | 40.54 | 40.95 | 40.16 | 40.68 | 76,048,112 | +0.14(+0.35%) |
Jun 25, 2009 | 39.77 | 40.56 | 39.70 | 40.54 | 53,319,232 | +1.14(+2.89%) |
Jun 24, 2009 | 39.36 | 39.90 | 39.17 | 39.40 | 50,024,000 | +0.42(+1.08%) |
Jun 23, 2009 | 39.50 | 39.66 | 38.92 | 38.98 | 51,395,124 | -1.36(-3.37%) |
Jun 22, 2009 | 40.49 | 40.52 | 39.27 | 40.34 | 69,109,320 | -0.40(-0.99%) |
Jun 19, 2009 | 41.07 | 41.23 | 40.58 | 40.74 | 48,751,928 | +0.25(+0.61%) |
Jun 18, 2009 | 40.31 | 40.75 | 39.94 | 40.50 | 43,217,128 | +0.18(+0.45%) |
Jun 17, 2009 | 40.10 | 40.79 | 39.73 | 40.31 | 90,654,728 | +0.21(+0.53%) |
Jun 16, 2009 | 41.09 | 407.11 | 39.96 | 40.10 | 66,828,392 | -0.68(-1.67%) |
Jun 15, 2009 | 41.91 | 41.36 | 40.34 | 40.78 | 57,857,396 | -1.13(-2.69%) |
Jun 12, 2009 | 41.51 | 41.94 | 41.20 | 41.91 | 55,530,988 | +0.13(+0.30%) |
Jun 11, 2009 | 41.81 | 42.45 | 41.75 | 41.78 | 79,292,792 | +0.02(+0.04%) |
Jun 10, 2009 | 42.39 | 42.41 | 40.98 | 41.77 | 81,898,392 | -0.17(-0.40%) |
Jun 09, 2009 | 41.96 | 42.30 | 41.74 | 41.93 | 44,119,484 | +0.19(+0.46%) |
Jun 08, 2009 | 41.60 | 42.31 | 41.32 | 41.74 | 58,339,940 | -0.50(-1.18%) |
Jun 05, 2009 | 42.63 | 42.71 | 41.83 | 42.24 | 63,751,332 | +0.02(+0.04%) |
Jun 04, 2009 | 41.89 | 42.29 | 41.36 | 42.23 | 54,117,892 | +0.66(+1.58%) |
Jun 03, 2009 | 41.54 | 41.70 | 41.08 | 41.57 | 55,497,744 | -0.34(-0.81%) |
Jun 02, 2009 | 41.26 | 42.09 | 41.04 | 41.91 | 71,523,696 | +0.52(+1.25%) |