Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.56 | 35.70 | 34.08 | 34.31 | 48,129,464 | -1.35(-3.80%) |
Oct 29, 2009 | 34.97 | 35.74 | 34.84 | 35.66 | 34,986,064 | +0.93(+2.66%) |
Oct 28, 2009 | 35.74 | 35.74 | 34.66 | 34.74 | 38,586,804 | -1.19(-3.30%) |
Oct 27, 2009 | 35.69 | 36.27 | 35.55 | 35.92 | 40,739,572 | +0.32(+0.89%) |
Oct 26, 2009 | 36.23 | 37.05 | 35.52 | 35.61 | 43,375,804 | -0.60(-1.65%) |
Oct 23, 2009 | 36.36 | 36.43 | 35.89 | 36.20 | 34,063,576 | -0.71(-1.93%) |
Oct 22, 2009 | 36.51 | 37.05 | 36.13 | 36.92 | 29,546,978 | +0.14(+0.39%) |
Oct 21, 2009 | 36.58 | 37.61 | 36.53 | 36.78 | 41,883,332 | -0.10(-0.27%) |
Oct 20, 2009 | 36.40 | 36.91 | 36.37 | 36.87 | 29,788,054 | -0.24(-0.64%) |
Oct 19, 2009 | 36.69 | 37.25 | 36.55 | 37.11 | 34,763,172 | +0.48(+1.31%) |
Oct 16, 2009 | 36.58 | 36.79 | 36.30 | 36.63 | 36,160,464 | -0.11(-0.30%) |
Oct 15, 2009 | 35.78 | 36.75 | 35.71 | 36.74 | 37,199,108 | +0.75(+2.09%) |
Oct 14, 2009 | 35.86 | 36.01 | 35.63 | 35.99 | 36,872,936 | +0.59(+1.67%) |
Oct 13, 2009 | 35.45 | 35.47 | 34.80 | 35.40 | 33,233,464 | +0.06(+0.16%) |
Oct 12, 2009 | 35.56 | 35.61 | 35.14 | 35.35 | 21,855,168 | +0.47(+1.35%) |
Oct 09, 2009 | 34.77 | 35.03 | 34.61 | 34.88 | 21,440,594 | -0.03(-0.09%) |
Oct 08, 2009 | 34.21 | 35.01 | 34.14 | 34.91 | 59,272,204 | +0.88(+2.57%) |
Oct 07, 2009 | 33.67 | 34.03 | 33.50 | 34.03 | 33,144,880 | +0.26(+0.77%) |
Oct 06, 2009 | 33.47 | 34.01 | 33.43 | 33.77 | 35,323,168 | +0.78(+2.37%) |
Oct 05, 2009 | 32.32 | 33.12 | 32.20 | 32.99 | 27,162,250 | +0.71(+2.21%) |
Oct 02, 2009 | 32.01 | 32.50 | 31.88 | 32.27 | 29,892,866 | -0.17(-0.52%) |
Oct 01, 2009 | 33.47 | 33.48 | 32.44 | 32.44 | 36,589,448 | -1.04(-3.12%) |
Sep 30, 2009 | 33.89 | 33.89 | 33.04 | 33.48 | 40,877,508 | -0.22(-0.65%) |
Sep 29, 2009 | 33.77 | 33.94 | 33.43 | 33.70 | 28,292,292 | -0.07(-0.22%) |
Sep 28, 2009 | 33.28 | 33.91 | 33.22 | 33.78 | 22,645,794 | +0.52(+1.55%) |
Sep 25, 2009 | 33.19 | 33.60 | 32.99 | 33.26 | 32,372,982 | -0.04(-0.13%) |
Sep 24, 2009 | 33.85 | 33.88 | 33.04 | 33.30 | 36,948,216 | -0.48(-1.43%) |
Sep 23, 2009 | 34.53 | 34.61 | 33.77 | 33.79 | 54,731,608 | -0.72(-2.09%) |
Sep 22, 2009 | 34.52 | 34.63 | 34.26 | 34.51 | 21,798,690 | +0.53(+1.57%) |
Sep 21, 2009 | 33.70 | 34.09 | 33.52 | 33.97 | 25,066,924 | -0.29(-0.85%) |
Sep 18, 2009 | 34.60 | 34.63 | 33.97 | 34.27 | 29,574,926 | -0.27(-0.79%) |
Sep 17, 2009 | 34.67 | 34.95 | 34.29 | 34.54 | 27,970,190 | +0.35(+1.04%) |
Sep 16, 2009 | 34.12 | 34.73 | 34.07 | 34.19 | 36,851,912 | +0.32(+0.94%) |
Sep 15, 2009 | 33.70 | 33.96 | 33.40 | 33.87 | 29,768,228 | +0.34(+1.00%) |
Sep 14, 2009 | 32.91 | 33.55 | 32.79 | 33.53 | 25,142,562 | +0.25(+0.75%) |
Sep 11, 2009 | 33.35 | 33.73 | 33.01 | 33.29 | 34,103,284 | +0.13(+0.39%) |
Sep 10, 2009 | 32.75 | 33.22 | 32.51 | 33.16 | 28,166,668 | +0.57(+1.73%) |
Sep 09, 2009 | 32.60 | 32.92 | 32.37 | 32.59 | 21,127,814 | +0.07(+0.23%) |
Sep 08, 2009 | 32.29 | 33.84 | 32.18 | 32.52 | 30,774,308 | +0.87(+2.75%) |
Sep 04, 2009 | 31.15 | 31.74 | 31.12 | 31.65 | 19,039,448 | +0.43(+1.39%) |
Sep 03, 2009 | 31.24 | 31.36 | 31.01 | 31.21 | 15,193,372 | +0.22(+0.70%) |
Sep 02, 2009 | 31.05 | 31.42 | 30.99 | 30.99 | 23,118,516 | -0.23(-0.74%) |
Sep 01, 2009 | 31.68 | 32.10 | 31.15 | 31.22 | 32,957,874 | -0.55(-1.74%) |
Aug 31, 2009 | 31.89 | 31.99 | 31.57 | 31.78 | 21,437,570 | -0.63(-1.94%) |
Aug 28, 2009 | 32.71 | 32.76 | 32.19 | 32.40 | 16,986,052 | -0.29(-0.89%) |
Aug 27, 2009 | 32.38 | 32.70 | 31.75 | 32.70 | 29,652,382 | +0.12(+0.38%) |
Aug 26, 2009 | 32.17 | 32.65 | 32.03 | 32.57 | 26,196,752 | +0.15(+0.46%) |
Aug 25, 2009 | 33.03 | 33.20 | 32.31 | 32.42 | 34,230,228 | -0.50(-1.53%) |
Aug 24, 2009 | 32.81 | 33.17 | 32.80 | 32.93 | 30,727,332 | +0.42(+1.28%) |
Aug 21, 2009 | 31.99 | 32.63 | 31.98 | 32.51 | 35,415,068 | +0.89(+2.83%) |
Aug 20, 2009 | 31.35 | 31.70 | 31.34 | 31.61 | 16,145,359 | +0.27(+0.85%) |
Aug 19, 2009 | 30.47 | 31.59 | 30.37 | 31.35 | 33,143,102 | +0.57(+1.86%) |
Aug 18, 2009 | 30.55 | 30.91 | 30.42 | 30.78 | 20,805,404 | +0.33(+1.08%) |
Aug 17, 2009 | 30.73 | 30.80 | 30.27 | 30.45 | 30,169,428 | -1.04(-3.31%) |
Aug 14, 2009 | 31.96 | 31.99 | 31.14 | 31.49 | 26,633,776 | -0.47(-1.48%) |
Aug 13, 2009 | 31.83 | 32.00 | 31.40 | 31.96 | 27,074,362 | +0.39(+1.22%) |
Aug 12, 2009 | 31.17 | 31.86 | 31.16 | 31.58 | 25,120,264 | +0.34(+1.07%) |
Aug 11, 2009 | 31.59 | 31.66 | 31.11 | 31.24 | 33,293,432 | -0.46(-1.45%) |
Aug 10, 2009 | 31.48 | 31.89 | 31.40 | 31.70 | 22,631,002 | +0.14(+0.43%) |
Aug 07, 2009 | 31.98 | 32.05 | 31.40 | 31.57 | 30,003,856 | -0.04(-0.12%) |
Aug 06, 2009 | 31.98 | 31.98 | 31.35 | 31.60 | 26,897,110 | -0.26(-0.82%) |
Aug 05, 2009 | 32.17 | 32.17 | 31.67 | 31.86 | 26,071,878 | -0.15(-0.47%) |
Aug 04, 2009 | 32.08 | 32.35 | 31.85 | 32.01 | 23,218,214 | -0.23(-0.71%) |