Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.53 | 39.80 | 39.17 | 39.21 | 14,768,152 | -0.35(-0.90%) |
Oct 29, 2009 | 39.45 | 39.61 | 39.20 | 39.56 | 10,418,714 | +0.33(+0.85%) |
Oct 28, 2009 | 39.23 | 39.68 | 39.20 | 39.23 | 13,084,434 | -0.25(-0.64%) |
Oct 27, 2009 | 39.61 | 39.65 | 39.09 | 39.48 | 12,462,684 | -0.12(-0.30%) |
Oct 26, 2009 | 39.81 | 40.11 | 39.55 | 39.60 | 13,484,698 | -0.15(-0.39%) |
Oct 23, 2009 | 39.69 | 39.87 | 39.53 | 39.75 | 11,408,249 | -0.05(-0.12%) |
Oct 22, 2009 | 40.05 | 40.54 | 39.53 | 39.80 | 36,811,348 | +0.78(+2.01%) |
Oct 21, 2009 | 39.33 | 39.54 | 38.80 | 39.02 | 14,380,642 | -0.39(-1.00%) |
Oct 20, 2009 | 39.24 | 39.81 | 39.21 | 39.41 | 11,374,274 | -0.24(-0.61%) |
Oct 19, 2009 | 39.45 | 39.77 | 39.35 | 39.65 | 11,312,454 | +0.33(+0.85%) |
Oct 16, 2009 | 38.85 | 39.62 | 38.84 | 39.32 | 14,920,133 | +0.39(+1.00%) |
Oct 15, 2009 | 38.31 | 38.96 | 38.31 | 38.93 | 12,170,244 | +0.47(+1.22%) |
Oct 14, 2009 | 38.40 | 38.75 | 38.39 | 38.46 | 11,331,850 | +0.30(+0.79%) |
Oct 13, 2009 | 37.93 | 38.33 | 37.91 | 38.16 | 9,215,452 | +0.25(+0.65%) |
Oct 12, 2009 | 38.18 | 38.49 | 37.84 | 37.91 | 12,781,801 | -0.01(-0.04%) |
Oct 09, 2009 | 37.82 | 37.97 | 37.48 | 37.93 | 15,290,062 | -0.11(-0.30%) |
Oct 08, 2009 | 38.44 | 38.54 | 38.00 | 38.04 | 13,034,020 | -0.18(-0.47%) |
Oct 07, 2009 | 38.28 | 38.50 | 37.94 | 38.22 | 10,889,667 | -0.20(-0.52%) |
Oct 06, 2009 | 37.94 | 38.56 | 37.94 | 38.42 | 10,710,881 | +0.56(+1.47%) |
Oct 05, 2009 | 38.06 | 38.13 | 37.65 | 37.87 | 12,020,441 | -0.07(-0.18%) |
Oct 02, 2009 | 37.64 | 38.25 | 37.52 | 37.93 | 13,248,112 | -0.02(-0.05%) |
Oct 01, 2009 | 38.12 | 38.22 | 37.77 | 37.95 | 14,958,341 | -0.22(-0.58%) |
Sep 30, 2009 | 38.10 | 38.35 | 37.61 | 38.18 | 14,689,684 | -0.07(-0.17%) |
Sep 29, 2009 | 38.25 | 38.57 | 38.16 | 38.24 | 11,275,772 | -0.32(-0.83%) |
Sep 28, 2009 | 38.29 | 38.58 | 38.18 | 38.56 | 11,636,850 | +0.47(+1.23%) |
Sep 25, 2009 | 37.78 | 38.44 | 37.74 | 38.10 | 16,864,202 | +0.56(+1.48%) |
Sep 24, 2009 | 37.25 | 37.72 | 37.15 | 37.54 | 13,860,587 | +0.39(+1.04%) |
Sep 23, 2009 | 37.38 | 37.64 | 37.13 | 37.15 | 12,840,626 | -0.18(-0.48%) |
Sep 22, 2009 | 37.79 | 37.79 | 37.18 | 37.33 | 11,979,375 | -0.22(-0.59%) |
Sep 21, 2009 | 37.82 | 37.96 | 37.35 | 37.55 | 14,680,367 | -0.58(-1.51%) |
Sep 18, 2009 | 37.86 | 38.13 | 37.66 | 38.13 | 21,475,964 | +0.36(+0.96%) |
Sep 17, 2009 | 37.73 | 37.95 | 37.49 | 37.77 | 14,531,092 | +0.92(+2.50%) |
Sep 16, 2009 | 36.98 | 37.89 | 36.79 | 36.85 | 25,947,888 | +0.07(+0.19%) |
Sep 15, 2009 | 36.52 | 36.98 | 36.24 | 36.78 | 21,335,782 | +0.56(+1.53%) |
Sep 14, 2009 | 36.19 | 36.35 | 36.04 | 36.22 | 15,358,016 | -0.16(-0.44%) |
Sep 11, 2009 | 36.86 | 36.87 | 36.28 | 36.38 | 18,248,722 | -0.31(-0.84%) |
Sep 10, 2009 | 36.96 | 37.05 | 36.62 | 36.69 | 18,612,572 | -0.16(-0.44%) |
Sep 09, 2009 | 36.87 | 37.14 | 36.58 | 36.85 | 26,642,678 | -0.76(-2.01%) |
Sep 08, 2009 | 37.73 | 37.87 | 37.46 | 37.61 | 11,181,509 | +0.05(+0.14%) |
Sep 04, 2009 | 37.19 | 37.62 | 37.06 | 37.55 | 7,299,727 | +0.38(+1.03%) |
Sep 03, 2009 | 37.16 | 37.19 | 36.83 | 37.17 | 8,491,181 | +0.13(+0.36%) |
Sep 02, 2009 | 37.22 | 37.26 | 36.58 | 37.04 | 10,403,192 | -0.18(-0.49%) |
Sep 01, 2009 | 37.49 | 37.73 | 37.10 | 37.22 | 11,644,981 | -0.40(-1.07%) |
Aug 31, 2009 | 37.29 | 37.62 | 37.23 | 37.62 | 11,792,693 | +0.11(+0.30%) |
Aug 28, 2009 | 38.14 | 38.16 | 37.30 | 37.51 | 12,985,596 | -0.73(-1.91%) |
Aug 27, 2009 | 38.17 | 38.25 | 37.85 | 38.24 | 12,652,494 | +0.11(+0.28%) |
Aug 26, 2009 | 37.77 | 38.28 | 37.66 | 38.13 | 12,346,180 | +0.37(+0.97%) |
Aug 25, 2009 | 37.58 | 37.96 | 37.56 | 37.76 | 11,125,748 | +0.36(+0.97%) |
Aug 24, 2009 | 37.71 | 37.71 | 37.26 | 37.40 | 9,924,691 | -0.24(-0.64%) |
Aug 21, 2009 | 37.79 | 37.87 | 37.49 | 37.64 | 11,467,975 | +0.09(+0.23%) |
Aug 20, 2009 | 37.30 | 37.63 | 37.23 | 37.55 | 8,255,039 | +0.33(+0.88%) |
Aug 19, 2009 | 36.93 | 37.45 | 36.86 | 37.23 | 11,905,258 | +0.26(+0.71%) |
Aug 18, 2009 | 36.50 | 36.97 | 36.41 | 36.96 | 15,405,968 | +0.24(+0.66%) |
Aug 17, 2009 | 36.64 | 36.95 | 36.46 | 36.72 | 15,605,089 | -0.25(-0.67%) |
Aug 14, 2009 | 37.25 | 37.33 | 36.68 | 36.97 | 11,519,963 | -0.34(-0.91%) |
Aug 13, 2009 | 37.76 | 37.89 | 37.17 | 37.31 | 14,838,719 | -0.32(-0.85%) |
Aug 12, 2009 | 37.40 | 37.88 | 37.30 | 37.63 | 10,799,341 | +0.16(+0.43%) |
Aug 11, 2009 | 37.50 | 37.71 | 37.36 | 37.47 | 13,026,548 | -0.17(-0.44%) |
Aug 10, 2009 | 37.33 | 37.79 | 37.29 | 37.64 | 16,438,705 | +0.72(+1.94%) |
Aug 07, 2009 | 36.84 | 37.06 | 36.66 | 36.92 | 12,164,897 | +0.24(+0.66%) |
Aug 06, 2009 | 36.92 | 36.96 | 36.57 | 36.68 | 15,321,055 | -0.17(-0.45%) |
Aug 05, 2009 | 36.88 | 36.95 | 36.66 | 36.85 | 14,091,512 | +0.06(+0.17%) |
Aug 04, 2009 | 37.00 | 37.12 | 36.73 | 36.79 | 17,613,546 | -0.15(-0.42%) |