Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 42.70 | 42.96 | 41.35 | 41.71 | 55,284,856 | -1.33(-3.10%) |
Oct 29, 2009 | 42.24 | 43.07 | 41.96 | 43.04 | 51,667,984 | +0.07(+0.16%) |
Oct 28, 2009 | 43.37 | 43.63 | 42.97 | 42.97 | 45,267,316 | -0.62(-1.43%) |
Oct 27, 2009 | 42.66 | 43.65 | 42.66 | 43.60 | 52,135,288 | +0.98(+2.29%) |
Oct 26, 2009 | 42.96 | 43.60 | 42.56 | 42.62 | 46,611,072 | -0.20(-0.46%) |
Oct 23, 2009 | 42.86 | 42.93 | 42.54 | 42.82 | 35,519,220 | -0.51(-1.17%) |
Oct 22, 2009 | 42.50 | 43.45 | 42.49 | 43.32 | 44,713,108 | +0.66(+1.54%) |
Oct 21, 2009 | 42.28 | 43.24 | 42.20 | 42.67 | 39,689,644 | +0.17(+0.40%) |
Oct 20, 2009 | 42.16 | 42.55 | 42.13 | 42.50 | 34,449,384 | -0.35(-0.81%) |
Oct 19, 2009 | 42.57 | 43.05 | 42.49 | 42.85 | 35,059,500 | +0.29(+0.68%) |
Oct 16, 2009 | 42.33 | 42.69 | 42.08 | 42.56 | 40,475,924 | +0.10(+0.25%) |
Oct 15, 2009 | 41.62 | 42.49 | 41.62 | 42.45 | 41,399,180 | +0.64(+1.53%) |
Oct 14, 2009 | 41.23 | 41.83 | 41.18 | 41.81 | 43,446,024 | +0.92(+2.25%) |
Oct 13, 2009 | 40.89 | 40.97 | 40.46 | 40.89 | 33,221,856 | +0.08(+0.19%) |
Oct 12, 2009 | 40.75 | 41.03 | 40.41 | 40.82 | 27,892,962 | +0.50(+1.24%) |
Oct 09, 2009 | 40.13 | 40.32 | 39.94 | 40.32 | 23,270,142 | +0.13(+0.32%) |
Oct 08, 2009 | 40.14 | 40.33 | 39.98 | 40.19 | 33,041,642 | +0.22(+0.55%) |
Oct 07, 2009 | 39.86 | 40.12 | 39.55 | 39.97 | 26,292,806 | +0.01(+0.01%) |
Oct 06, 2009 | 39.58 | 40.22 | 39.45 | 39.96 | 36,369,964 | +0.63(+1.60%) |
Oct 05, 2009 | 38.87 | 39.45 | 38.48 | 39.33 | 37,548,420 | +0.58(+1.50%) |
Oct 02, 2009 | 38.98 | 39.07 | 38.70 | 38.75 | 35,187,080 | -0.40(-1.03%) |
Oct 01, 2009 | 39.80 | 39.87 | 39.05 | 39.15 | 42,830,656 | -0.78(-1.95%) |
Sep 30, 2009 | 40.15 | 40.30 | 39.60 | 39.93 | 46,595,056 | -0.27(-0.67%) |
Sep 29, 2009 | 40.37 | 40.57 | 40.13 | 40.20 | 25,249,964 | -0.41(-1.02%) |
Sep 28, 2009 | 40.05 | 40.65 | 39.95 | 40.61 | 22,854,848 | +0.63(+1.57%) |
Sep 25, 2009 | 40.08 | 40.47 | 39.81 | 39.98 | 28,274,028 | -0.13(-0.33%) |
Sep 24, 2009 | 40.16 | 40.37 | 39.78 | 40.12 | 37,039,412 | -0.04(-0.10%) |
Sep 23, 2009 | 40.66 | 40.94 | 40.07 | 40.16 | 35,908,152 | -0.48(-1.19%) |
Sep 22, 2009 | 40.76 | 40.82 | 40.57 | 40.64 | 25,020,170 | +0.15(+0.37%) |
Sep 21, 2009 | 40.25 | 40.55 | 40.16 | 40.49 | 30,900,182 | -0.24(-0.60%) |
Sep 18, 2009 | 40.90 | 41.02 | 40.55 | 40.73 | 74,317,424 | +0.09(+0.21%) |
Sep 17, 2009 | 40.71 | 41.00 | 40.62 | 40.65 | 36,058,320 | +0.33(+0.82%) |
Sep 16, 2009 | 40.66 | 40.96 | 40.26 | 40.32 | 38,058,940 | -0.13(-0.32%) |
Sep 15, 2009 | 40.84 | 40.84 | 40.42 | 40.44 | 33,463,608 | -0.30(-0.73%) |
Sep 14, 2009 | 40.22 | 40.91 | 40.18 | 40.74 | 30,039,504 | +0.01(+0.03%) |
Sep 11, 2009 | 41.26 | 41.37 | 40.59 | 40.73 | 30,018,614 | -0.39(-0.95%) |
Sep 10, 2009 | 41.22 | 41.35 | 40.97 | 41.12 | 32,951,140 | +0.09(+0.21%) |
Sep 09, 2009 | 41.21 | 41.35 | 40.79 | 41.03 | 33,767,044 | -0.09(-0.21%) |
Sep 08, 2009 | 40.65 | 41.30 | 40.57 | 41.12 | 37,742,152 | +0.86(+2.13%) |
Sep 04, 2009 | 39.70 | 40.33 | 39.65 | 40.26 | 26,044,272 | +0.54(+1.35%) |
Sep 03, 2009 | 39.85 | 39.96 | 39.48 | 39.73 | 26,032,650 | +0.05(+0.12%) |
Sep 02, 2009 | 39.78 | 40.10 | 39.65 | 39.68 | 28,033,850 | -0.13(-0.34%) |
Sep 01, 2009 | 40.12 | 40.45 | 39.64 | 39.81 | 41,879,328 | -0.43(-1.07%) |
Aug 31, 2009 | 40.42 | 40.65 | 40.13 | 40.25 | 41,817,340 | -0.56(-1.38%) |
Aug 28, 2009 | 41.44 | 41.44 | 40.71 | 40.81 | 30,440,582 | -0.43(-1.04%) |
Aug 27, 2009 | 41.36 | 41.42 | 40.73 | 41.24 | 36,761,828 | -0.30(-0.71%) |
Aug 26, 2009 | 40.77 | 41.60 | 40.68 | 41.54 | 32,255,974 | +0.40(+0.98%) |
Aug 25, 2009 | 41.73 | 41.84 | 41.06 | 41.14 | 36,397,632 | -0.36(-0.87%) |
Aug 24, 2009 | 40.76 | 41.70 | 40.70 | 41.50 | 43,990,264 | +0.80(+1.97%) |
Aug 21, 2009 | 40.42 | 40.74 | 40.28 | 40.69 | 44,959,800 | +0.77(+1.94%) |
Aug 20, 2009 | 39.63 | 40.03 | 39.50 | 39.92 | 29,634,188 | +0.34(+0.87%) |
Aug 19, 2009 | 38.46 | 39.69 | 38.46 | 39.58 | 48,853,660 | +0.88(+2.27%) |
Aug 18, 2009 | 38.82 | 38.88 | 38.56 | 38.70 | 36,975,260 | -0.27(-0.69%) |
Aug 17, 2009 | 39.21 | 39.21 | 38.71 | 38.97 | 41,816,728 | -0.73(-1.84%) |
Aug 14, 2009 | 39.88 | 39.96 | 39.37 | 39.70 | 33,040,372 | -0.31(-0.79%) |
Aug 13, 2009 | 40.29 | 40.29 | 39.67 | 40.01 | 34,768,720 | -0.21(-0.52%) |
Aug 12, 2009 | 39.71 | 40.48 | 39.66 | 40.22 | 32,961,092 | +0.57(+1.44%) |
Aug 11, 2009 | 39.98 | 40.04 | 39.55 | 39.65 | 29,118,432 | -0.61(-1.52%) |
Aug 10, 2009 | 40.23 | 40.57 | 40.18 | 40.26 | 27,892,342 | -0.17(-0.42%) |
Aug 07, 2009 | 40.75 | 40.97 | 40.36 | 40.43 | 31,001,478 | -0.15(-0.37%) |
Aug 06, 2009 | 40.75 | 40.76 | 40.40 | 40.58 | 29,845,084 | -0.17(-0.43%) |
Aug 05, 2009 | 41.02 | 41.03 | 40.51 | 40.76 | 34,963,428 | -0.33(-0.81%) |
Aug 04, 2009 | 40.89 | 41.11 | 40.74 | 41.09 | 31,979,284 | +0.07(+0.18%) |