Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.38 | 30.40 | 28.85 | 28.88 | 85,131,848 | -1.78(-5.82%) |
Oct 29, 2009 | 29.88 | 30.69 | 29.56 | 30.66 | 51,911,996 | +1.15(+3.91%) |
Oct 28, 2009 | 30.23 | 30.29 | 29.38 | 29.51 | 66,044,704 | -0.84(-2.78%) |
Oct 27, 2009 | 30.41 | 30.87 | 30.19 | 30.35 | 55,076,252 | +0.06(+0.18%) |
Oct 26, 2009 | 31.19 | 31.25 | 30.11 | 30.29 | 60,858,136 | -0.97(-3.12%) |
Oct 23, 2009 | 31.52 | 31.56 | 31.08 | 31.27 | 39,980,260 | -0.33(-1.05%) |
Oct 22, 2009 | 31.05 | 31.71 | 30.99 | 31.60 | 46,850,688 | +0.73(+2.37%) |
Oct 21, 2009 | 31.81 | 32.09 | 30.87 | 30.87 | 47,708,512 | -0.95(-3.00%) |
Oct 20, 2009 | 31.95 | 32.03 | 31.64 | 31.82 | 44,284,056 | +0.03(+0.11%) |
Oct 19, 2009 | 32.09 | 32.10 | 31.42 | 31.79 | 43,987,680 | -0.06(-0.17%) |
Oct 16, 2009 | 32.28 | 32.41 | 31.80 | 31.84 | 54,184,056 | -0.76(-2.33%) |
Oct 15, 2009 | 32.05 | 32.71 | 32.05 | 32.60 | 52,214,880 | +0.00(+0.00%) |
Oct 14, 2009 | 31.57 | 32.82 | 32.24 | 32.60 | 101,749,648 | +1.04(+3.29%) |
Oct 13, 2009 | 31.56 | 31.82 | 30.78 | 31.57 | 66,002,136 | -0.29(-0.91%) |
Oct 12, 2009 | 31.59 | 32.09 | 31.35 | 31.86 | 35,014,972 | +0.16(+0.50%) |
Oct 09, 2009 | 31.43 | 31.76 | 31.17 | 31.70 | 37,658,180 | +0.38(+1.21%) |
Oct 08, 2009 | 31.83 | 32.11 | 31.14 | 31.32 | 52,952,664 | -0.28(-0.88%) |
Oct 07, 2009 | 30.83 | 31.68 | 30.74 | 31.59 | 52,281,976 | +0.55(+1.76%) |
Oct 06, 2009 | 30.67 | 31.11 | 30.47 | 31.05 | 60,312,556 | +0.77(+2.53%) |
Oct 05, 2009 | 29.37 | 30.37 | 29.28 | 30.28 | 49,804,432 | +1.34(+4.63%) |
Oct 02, 2009 | 28.22 | 29.31 | 28.02 | 28.94 | 62,289,228 | +0.34(+1.18%) |
Oct 01, 2009 | 30.00 | 30.11 | 28.59 | 28.60 | 73,046,560 | -1.69(-5.59%) |
Sep 30, 2009 | 30.97 | 31.03 | 30.02 | 30.29 | 59,152,592 | -0.73(-2.36%) |
Sep 29, 2009 | 31.03 | 31.25 | 30.72 | 31.03 | 34,611,044 | +0.49(+1.61%) |
Sep 28, 2009 | 30.40 | 30.99 | 30.20 | 30.54 | 35,003,856 | +0.36(+1.19%) |
Sep 25, 2009 | 30.52 | 30.61 | 29.96 | 30.18 | 44,929,900 | -0.50(-1.62%) |
Sep 24, 2009 | 31.25 | 31.66 | 30.60 | 30.67 | 61,059,824 | -0.48(-1.53%) |
Sep 23, 2009 | 32.08 | 32.15 | 31.10 | 31.15 | 49,817,900 | -0.68(-2.15%) |
Sep 22, 2009 | 30.98 | 32.14 | 30.75 | 31.84 | 59,520,304 | +1.04(+3.37%) |
Sep 21, 2009 | 30.79 | 30.97 | 30.57 | 30.80 | 34,733,968 | -0.28(-0.89%) |
Sep 18, 2009 | 31.28 | 31.34 | 30.90 | 31.08 | 57,134,276 | -0.01(-0.02%) |
Sep 17, 2009 | 30.62 | 31.19 | 30.56 | 31.08 | 51,638,352 | +0.90(+2.98%) |
Sep 16, 2009 | 29.97 | 30.89 | 29.87 | 30.18 | 55,891,128 | +0.32(+1.09%) |
Sep 15, 2009 | 30.15 | 30.55 | 29.42 | 29.86 | 72,303,440 | -0.39(-1.28%) |
Sep 14, 2009 | 29.09 | 30.31 | 29.04 | 30.25 | 41,868,640 | +0.86(+2.94%) |
Sep 11, 2009 | 29.82 | 30.00 | 29.37 | 29.38 | 39,483,964 | -0.36(-1.21%) |
Sep 10, 2009 | 29.54 | 29.83 | 29.17 | 29.74 | 36,324,456 | +0.11(+0.37%) |
Sep 09, 2009 | 29.45 | 29.78 | 29.31 | 29.63 | 41,993,772 | +0.22(+0.75%) |
Sep 08, 2009 | 29.58 | 29.75 | 28.93 | 29.41 | 40,630,888 | +0.14(+0.47%) |
Sep 04, 2009 | 29.26 | 29.37 | 28.89 | 29.27 | 31,649,404 | +0.16(+0.55%) |
Sep 03, 2009 | 28.50 | 29.21 | 28.42 | 29.11 | 50,655,520 | +0.86(+3.06%) |
Sep 02, 2009 | 28.70 | 29.11 | 28.17 | 28.25 | 51,878,588 | -0.57(-1.97%) |
Sep 01, 2009 | 29.78 | 30.29 | 28.73 | 28.81 | 74,438,464 | -1.23(-4.10%) |
Aug 31, 2009 | 29.34 | 30.14 | 29.08 | 30.05 | 46,271,768 | +0.37(+1.26%) |
Aug 28, 2009 | 30.29 | 30.32 | 29.39 | 29.67 | 39,444,636 | -0.37(-1.22%) |
Aug 27, 2009 | 29.76 | 30.16 | 29.41 | 30.04 | 41,905,896 | +0.10(+0.35%) |
Aug 26, 2009 | 30.00 | 30.27 | 29.67 | 29.93 | 46,137,800 | -0.19(-0.64%) |
Aug 25, 2009 | 30.00 | 30.52 | 29.93 | 30.13 | 50,325,408 | +0.39(+1.33%) |
Aug 24, 2009 | 30.32 | 30.58 | 29.69 | 29.73 | 58,225,360 | -0.45(-1.49%) |
Aug 21, 2009 | 29.63 | 30.29 | 29.40 | 30.18 | 62,001,848 | +0.86(+2.92%) |
Aug 20, 2009 | 28.71 | 29.47 | 28.68 | 29.33 | 42,865,660 | +0.70(+2.44%) |
Aug 19, 2009 | 28.45 | 28.97 | 28.34 | 28.63 | 42,501,828 | -0.20(-0.70%) |
Aug 18, 2009 | 28.41 | 28.95 | 28.39 | 28.83 | 42,010,440 | +0.44(+1.56%) |
Aug 17, 2009 | 28.49 | 28.75 | 28.14 | 28.39 | 56,624,268 | -0.96(-3.27%) |
Aug 14, 2009 | 29.47 | 29.62 | 28.90 | 29.35 | 55,575,796 | -0.31(-1.05%) |
Aug 13, 2009 | 29.54 | 29.73 | 28.90 | 29.66 | 58,401,160 | +0.48(+1.63%) |
Aug 12, 2009 | 28.48 | 29.35 | 28.37 | 29.18 | 62,290,760 | +0.67(+2.35%) |
Aug 11, 2009 | 29.23 | 29.39 | 28.30 | 28.51 | 73,267,880 | -1.00(-3.40%) |
Aug 10, 2009 | 29.06 | 29.88 | 29.04 | 29.51 | 63,182,160 | +0.23(+0.78%) |
Aug 07, 2009 | 28.54 | 29.82 | 28.47 | 29.28 | 95,046,416 | +1.11(+3.95%) |
Aug 06, 2009 | 29.23 | 29.35 | 27.81 | 28.17 | 78,363,952 | -0.71(-2.47%) |
Aug 05, 2009 | 27.89 | 29.17 | 27.83 | 28.88 | 91,576,688 | +1.28(+4.63%) |
Aug 04, 2009 | 27.15 | 28.00 | 27.08 | 27.60 | 62,669,996 | +0.22(+0.81%) |