Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 44.09 | 44.23 | 42.58 | 43.13 | 34,315,840 | -0.79(-1.81%) |
Oct 29, 2009 | 42.91 | 44.07 | 42.64 | 43.92 | 26,389,560 | +1.16(+2.71%) |
Oct 28, 2009 | 43.04 | 43.41 | 42.61 | 42.76 | 21,284,054 | -0.39(-0.91%) |
Oct 27, 2009 | 42.72 | 43.53 | 42.53 | 43.15 | 16,991,224 | +0.64(+1.51%) |
Oct 26, 2009 | 43.36 | 44.20 | 42.45 | 42.51 | 19,776,360 | -0.69(-1.60%) |
Oct 23, 2009 | 43.24 | 43.31 | 42.94 | 43.21 | 14,783,764 | -0.34(-0.79%) |
Oct 22, 2009 | 43.17 | 43.80 | 42.82 | 43.55 | 22,488,808 | +0.18(+0.42%) |
Oct 21, 2009 | 43.16 | 44.15 | 42.66 | 43.37 | 15,388,389 | -0.03(-0.08%) |
Oct 20, 2009 | 43.04 | 43.72 | 43.00 | 43.40 | 14,484,030 | -0.35(-0.81%) |
Oct 19, 2009 | 43.35 | 43.98 | 43.13 | 43.76 | 14,593,525 | +0.48(+1.11%) |
Oct 16, 2009 | 43.03 | 43.38 | 42.81 | 43.28 | 17,521,116 | +0.32(+0.74%) |
Oct 15, 2009 | 42.37 | 43.31 | 42.27 | 42.96 | 18,256,412 | +0.44(+1.05%) |
Oct 14, 2009 | 42.19 | 42.68 | 42.01 | 42.52 | 16,477,279 | +0.78(+1.88%) |
Oct 13, 2009 | 41.54 | 41.93 | 41.26 | 41.73 | 16,049,823 | +0.23(+0.54%) |
Oct 12, 2009 | 41.62 | 41.75 | 41.21 | 41.51 | 12,050,940 | +0.51(+1.25%) |
Oct 09, 2009 | 40.53 | 41.10 | 40.26 | 41.00 | 15,647,142 | +0.74(+1.83%) |
Oct 08, 2009 | 39.94 | 40.47 | 39.84 | 40.26 | 17,964,518 | +0.53(+1.33%) |
Oct 07, 2009 | 39.62 | 39.83 | 39.15 | 39.73 | 12,305,611 | -0.03(-0.07%) |
Oct 06, 2009 | 39.52 | 39.92 | 39.18 | 39.76 | 15,016,952 | +0.66(+1.69%) |
Oct 05, 2009 | 38.47 | 39.33 | 38.24 | 39.10 | 17,353,474 | +0.70(+1.83%) |
Oct 02, 2009 | 38.44 | 38.76 | 38.33 | 38.39 | 15,909,343 | -0.33(-0.84%) |
Oct 01, 2009 | 39.67 | 39.67 | 38.71 | 38.72 | 16,367,291 | -0.96(-2.43%) |
Sep 30, 2009 | 40.07 | 40.08 | 39.31 | 39.68 | 24,582,880 | -0.27(-0.68%) |
Sep 29, 2009 | 40.29 | 40.46 | 39.89 | 39.95 | 13,954,028 | -0.53(-1.31%) |
Sep 28, 2009 | 39.89 | 40.55 | 39.75 | 40.48 | 10,689,206 | +0.67(+1.68%) |
Sep 25, 2009 | 39.77 | 40.17 | 39.64 | 39.81 | 12,872,774 | -0.03(-0.07%) |
Sep 24, 2009 | 40.17 | 40.34 | 39.53 | 39.84 | 17,758,534 | -0.37(-0.92%) |
Sep 23, 2009 | 40.85 | 41.06 | 40.15 | 40.21 | 17,486,922 | -0.71(-1.73%) |
Sep 22, 2009 | 40.97 | 41.12 | 40.65 | 40.92 | 12,573,698 | +0.33(+0.80%) |
Sep 21, 2009 | 40.34 | 40.79 | 40.27 | 40.60 | 16,638,775 | -0.33(-0.81%) |
Sep 18, 2009 | 41.04 | 41.34 | 40.85 | 40.93 | 28,556,488 | +0.38(+0.93%) |
Sep 17, 2009 | 40.67 | 40.99 | 40.46 | 40.55 | 15,337,334 | -0.08(-0.20%) |
Sep 16, 2009 | 40.49 | 40.91 | 40.31 | 40.63 | 19,668,044 | +0.27(+0.68%) |
Sep 15, 2009 | 40.19 | 40.40 | 39.65 | 40.36 | 18,491,306 | +0.33(+0.83%) |
Sep 14, 2009 | 39.41 | 40.08 | 39.34 | 40.03 | 12,768,401 | +0.16(+0.41%) |
Sep 11, 2009 | 40.45 | 40.55 | 39.66 | 39.86 | 17,580,376 | -0.39(-0.98%) |
Sep 10, 2009 | 39.94 | 40.42 | 39.66 | 40.26 | 17,343,444 | +0.63(+1.59%) |
Sep 09, 2009 | 39.82 | 40.02 | 39.41 | 39.63 | 14,248,377 | -0.08(-0.21%) |
Sep 08, 2009 | 39.29 | 39.83 | 39.28 | 39.71 | 17,185,292 | +0.86(+2.20%) |
Sep 04, 2009 | 38.41 | 38.95 | 38.40 | 38.86 | 10,909,222 | +0.35(+0.92%) |
Sep 03, 2009 | 38.55 | 38.68 | 38.29 | 38.50 | 12,846,486 | +0.16(+0.43%) |
Sep 02, 2009 | 38.54 | 38.96 | 38.31 | 38.34 | 14,323,585 | -0.21(-0.54%) |
Sep 01, 2009 | 39.27 | 39.59 | 38.47 | 38.55 | 20,862,360 | -0.86(-2.19%) |
Aug 31, 2009 | 39.44 | 39.66 | 39.12 | 39.41 | 14,283,642 | -0.42(-1.05%) |
Aug 28, 2009 | 40.17 | 40.23 | 39.67 | 39.82 | 12,968,368 | -0.18(-0.45%) |
Aug 27, 2009 | 39.84 | 40.13 | 39.18 | 40.01 | 14,769,417 | -0.05(-0.13%) |
Aug 26, 2009 | 39.50 | 40.12 | 39.31 | 40.06 | 12,843,646 | +0.25(+0.62%) |
Aug 25, 2009 | 40.08 | 40.29 | 39.64 | 39.81 | 20,217,048 | -0.06(-0.16%) |
Aug 24, 2009 | 39.50 | 39.97 | 39.39 | 39.87 | 17,302,234 | +0.58(+1.48%) |
Aug 21, 2009 | 39.14 | 39.41 | 38.91 | 39.29 | 27,093,686 | +0.63(+1.62%) |
Aug 20, 2009 | 38.50 | 38.75 | 38.32 | 38.66 | 14,121,841 | +0.26(+0.67%) |
Aug 19, 2009 | 37.33 | 38.60 | 37.22 | 38.40 | 19,848,270 | +0.69(+1.82%) |
Aug 18, 2009 | 37.50 | 37.80 | 37.47 | 37.72 | 13,971,445 | +0.22(+0.59%) |
Aug 17, 2009 | 37.55 | 37.79 | 37.39 | 37.50 | 23,844,588 | -1.17(-3.03%) |
Aug 14, 2009 | 38.64 | 38.69 | 38.08 | 38.67 | 15,684,726 | +0.23(+0.60%) |
Aug 13, 2009 | 38.91 | 38.91 | 38.35 | 38.44 | 14,729,985 | -0.28(-0.73%) |
Aug 12, 2009 | 38.38 | 39.00 | 38.33 | 38.72 | 15,905,788 | +0.44(+1.15%) |
Aug 11, 2009 | 38.78 | 38.93 | 38.13 | 38.28 | 16,116,033 | -0.73(-1.86%) |
Aug 10, 2009 | 39.04 | 39.32 | 38.79 | 39.01 | 14,046,587 | -0.15(-0.39%) |
Aug 07, 2009 | 39.26 | 39.53 | 38.96 | 39.16 | 16,126,613 | +0.14(+0.36%) |
Aug 06, 2009 | 39.36 | 39.37 | 38.71 | 39.02 | 15,370,543 | -0.30(-0.77%) |
Aug 05, 2009 | 39.68 | 39.72 | 39.10 | 39.32 | 16,383,310 | -0.35(-0.88%) |
Aug 04, 2009 | 39.42 | 39.70 | 39.24 | 39.67 | 17,196,894 | +0.08(+0.20%) |