Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 45.82 | 45.83 | 43.55 | 44.19 | 17,962,386 | -1.85(-4.01%) |
Oct 29, 2009 | 44.66 | 46.24 | 44.57 | 46.04 | 13,104,868 | +1.80(+4.06%) |
Oct 28, 2009 | 45.71 | 45.72 | 44.12 | 44.24 | 12,667,646 | -1.89(-4.10%) |
Oct 27, 2009 | 45.86 | 46.57 | 45.44 | 46.13 | 13,419,422 | +0.45(+0.98%) |
Oct 26, 2009 | 46.28 | 47.82 | 45.58 | 45.68 | 15,937,772 | -0.64(-1.38%) |
Oct 23, 2009 | 46.76 | 46.88 | 45.47 | 46.32 | 26,416,902 | -2.42(-4.96%) |
Oct 22, 2009 | 48.14 | 48.94 | 47.50 | 48.74 | 15,258,288 | +0.42(+0.87%) |
Oct 21, 2009 | 48.62 | 49.76 | 48.16 | 48.32 | 19,187,286 | -0.82(-1.66%) |
Oct 20, 2009 | 48.75 | 49.36 | 48.68 | 49.14 | 13,987,872 | -1.14(-2.26%) |
Oct 19, 2009 | 49.04 | 50.52 | 48.53 | 50.27 | 13,705,389 | +1.19(+2.43%) |
Oct 16, 2009 | 48.48 | 49.46 | 48.26 | 49.08 | 18,762,588 | +0.21(+0.42%) |
Oct 15, 2009 | 46.74 | 48.99 | 46.68 | 48.87 | 19,240,398 | +1.95(+4.16%) |
Oct 14, 2009 | 46.16 | 47.02 | 46.12 | 46.92 | 12,673,715 | +1.34(+2.95%) |
Oct 13, 2009 | 45.58 | 45.71 | 44.77 | 45.58 | 11,139,092 | -0.05(-0.11%) |
Oct 12, 2009 | 45.68 | 45.95 | 45.05 | 45.63 | 11,615,399 | +0.94(+2.11%) |
Oct 09, 2009 | 44.47 | 44.97 | 44.26 | 44.68 | 10,407,602 | +0.17(+0.38%) |
Oct 08, 2009 | 43.34 | 44.73 | 43.13 | 44.51 | 14,118,256 | +1.16(+2.67%) |
Oct 07, 2009 | 42.23 | 43.54 | 42.15 | 43.35 | 14,661,986 | +1.26(+3.00%) |
Oct 06, 2009 | 41.71 | 42.60 | 41.67 | 42.09 | 10,658,582 | +0.91(+2.21%) |
Oct 05, 2009 | 40.33 | 41.28 | 40.14 | 41.18 | 11,348,704 | +0.80(+1.99%) |
Oct 02, 2009 | 40.04 | 40.59 | 39.79 | 40.38 | 9,651,959 | -0.21(-0.53%) |
Oct 01, 2009 | 42.34 | 42.44 | 40.59 | 40.59 | 14,071,747 | -1.75(-4.14%) |
Sep 30, 2009 | 43.28 | 43.38 | 41.85 | 42.34 | 11,916,816 | -0.58(-1.36%) |
Sep 29, 2009 | 42.95 | 43.45 | 42.64 | 42.93 | 8,221,075 | -0.16(-0.36%) |
Sep 28, 2009 | 42.14 | 43.19 | 41.95 | 43.08 | 5,136,657 | +0.82(+1.95%) |
Sep 25, 2009 | 41.74 | 42.91 | 41.56 | 42.26 | 10,140,229 | +0.23(+0.54%) |
Sep 24, 2009 | 42.87 | 42.98 | 41.66 | 42.03 | 9,723,533 | -0.78(-1.83%) |
Sep 23, 2009 | 43.91 | 44.03 | 42.54 | 42.81 | 11,162,779 | -0.93(-2.13%) |
Sep 22, 2009 | 43.87 | 43.94 | 43.34 | 43.74 | 8,938,276 | +0.55(+1.28%) |
Sep 21, 2009 | 42.96 | 43.35 | 42.49 | 43.19 | 8,001,718 | -0.75(-1.71%) |
Sep 18, 2009 | 44.29 | 44.66 | 43.40 | 43.94 | 13,472,698 | -0.09(-0.21%) |
Sep 17, 2009 | 44.09 | 44.76 | 43.40 | 44.04 | 13,410,936 | +0.56(+1.28%) |
Sep 16, 2009 | 43.38 | 44.47 | 43.18 | 43.48 | 18,391,180 | +0.97(+2.29%) |
Sep 15, 2009 | 42.83 | 42.98 | 41.80 | 42.51 | 13,685,870 | +0.01(+0.03%) |
Sep 14, 2009 | 41.93 | 42.82 | 41.56 | 42.49 | 12,881,084 | -0.41(-0.96%) |
Sep 11, 2009 | 42.49 | 43.89 | 42.38 | 42.91 | 20,986,594 | +1.39(+3.35%) |
Sep 10, 2009 | 40.73 | 41.56 | 40.40 | 41.51 | 10,763,217 | +0.76(+1.87%) |
Sep 09, 2009 | 41.30 | 41.42 | 40.39 | 40.75 | 10,841,962 | -0.53(-1.27%) |
Sep 08, 2009 | 40.45 | 41.51 | 40.23 | 41.28 | 14,249,015 | +1.58(+3.99%) |
Sep 04, 2009 | 38.64 | 39.81 | 38.46 | 39.69 | 8,755,330 | +1.03(+2.66%) |
Sep 03, 2009 | 38.88 | 39.06 | 38.40 | 38.66 | 9,322,881 | +0.26(+0.67%) |
Sep 02, 2009 | 38.51 | 39.02 | 38.31 | 38.41 | 12,494,194 | -0.59(-1.51%) |
Sep 01, 2009 | 39.51 | 40.34 | 38.84 | 39.00 | 18,952,488 | -0.93(-2.33%) |
Aug 31, 2009 | 40.08 | 40.18 | 39.45 | 39.93 | 11,980,187 | -0.82(-2.02%) |
Aug 28, 2009 | 40.86 | 41.19 | 40.36 | 40.75 | 15,137,815 | +0.33(+0.81%) |
Aug 27, 2009 | 40.16 | 40.71 | 39.25 | 40.43 | 13,198,526 | +0.23(+0.57%) |
Aug 26, 2009 | 39.51 | 40.33 | 39.38 | 40.20 | 11,215,857 | +0.32(+0.80%) |
Aug 25, 2009 | 41.16 | 41.26 | 39.65 | 39.88 | 13,530,452 | -0.86(-2.11%) |
Aug 24, 2009 | 40.91 | 41.42 | 40.41 | 40.74 | 13,125,764 | +0.55(+1.38%) |
Aug 21, 2009 | 38.74 | 40.27 | 38.38 | 40.18 | 18,815,892 | +1.96(+5.13%) |
Aug 20, 2009 | 37.88 | 38.35 | 37.63 | 38.22 | 12,195,064 | +0.66(+1.76%) |
Aug 19, 2009 | 36.38 | 37.80 | 36.25 | 37.56 | 11,975,072 | +0.60(+1.61%) |
Aug 18, 2009 | 36.58 | 37.16 | 36.23 | 36.97 | 9,503,870 | +0.64(+1.76%) |
Aug 17, 2009 | 36.95 | 37.05 | 35.89 | 36.33 | 12,895,474 | -1.60(-4.22%) |
Aug 14, 2009 | 39.14 | 39.18 | 37.48 | 37.93 | 12,530,511 | -1.24(-3.17%) |
Aug 13, 2009 | 38.74 | 39.25 | 38.09 | 39.17 | 9,473,745 | +0.89(+2.32%) |
Aug 12, 2009 | 37.61 | 38.71 | 37.48 | 38.28 | 10,985,926 | +0.71(+1.89%) |
Aug 11, 2009 | 37.78 | 37.94 | 37.36 | 37.57 | 9,524,354 | -0.45(-1.18%) |
Aug 10, 2009 | 37.84 | 38.25 | 37.51 | 38.02 | 8,822,618 | +0.18(+0.49%) |
Aug 07, 2009 | 38.62 | 38.91 | 37.24 | 37.83 | 10,622,332 | -0.32(-0.84%) |
Aug 06, 2009 | 38.58 | 38.69 | 37.71 | 38.15 | 9,146,656 | -0.28(-0.74%) |
Aug 05, 2009 | 39.05 | 39.23 | 38.27 | 38.44 | 12,312,530 | -0.64(-1.65%) |
Aug 04, 2009 | 39.32 | 40.00 | 38.89 | 39.08 | 13,585,085 | -0.66(-1.67%) |