Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 38.35 | 38.86 | 37.49 | 38.00 | 16,981,512 | -0.47(-1.23%) |
Oct 29, 2009 | 38.22 | 38.71 | 38.22 | 38.47 | 10,033,607 | +0.41(+1.08%) |
Oct 28, 2009 | 38.52 | 38.83 | 38.05 | 38.06 | 9,451,624 | -0.50(-1.29%) |
Oct 27, 2009 | 38.27 | 38.87 | 38.13 | 38.56 | 12,489,612 | +0.06(+0.15%) |
Oct 26, 2009 | 39.82 | 40.12 | 38.32 | 38.50 | 17,785,368 | -1.30(-3.28%) |
Oct 23, 2009 | 39.77 | 40.27 | 39.51 | 39.80 | 13,550,358 | -0.48(-1.20%) |
Oct 22, 2009 | 40.90 | 40.92 | 39.71 | 40.29 | 29,058,872 | -1.81(-4.29%) |
Oct 21, 2009 | 41.58 | 42.51 | 41.24 | 42.09 | 18,784,306 | +0.89(+2.17%) |
Oct 20, 2009 | 41.68 | 42.41 | 41.12 | 41.20 | 15,319,481 | -1.49(-3.49%) |
Oct 19, 2009 | 42.35 | 43.37 | 42.16 | 42.69 | 15,102,003 | -0.77(-1.76%) |
Oct 16, 2009 | 43.56 | 43.74 | 43.01 | 43.45 | 9,264,277 | -0.36(-0.82%) |
Oct 15, 2009 | 42.92 | 43.83 | 42.77 | 43.82 | 11,139,824 | +0.89(+2.08%) |
Oct 14, 2009 | 42.06 | 43.06 | 42.06 | 42.92 | 9,444,772 | +0.92(+2.19%) |
Oct 13, 2009 | 42.08 | 42.21 | 41.77 | 42.00 | 7,717,228 | -0.17(-0.40%) |
Oct 12, 2009 | 42.60 | 42.80 | 42.06 | 42.17 | 7,739,205 | +0.06(+0.15%) |
Oct 09, 2009 | 41.82 | 42.35 | 41.79 | 42.11 | 6,739,891 | +0.38(+0.90%) |
Oct 08, 2009 | 41.79 | 42.12 | 41.60 | 41.73 | 7,570,249 | +0.25(+0.60%) |
Oct 07, 2009 | 41.58 | 41.72 | 41.31 | 41.48 | 6,513,838 | -0.23(-0.54%) |
Oct 06, 2009 | 41.30 | 42.07 | 41.22 | 41.71 | 7,604,801 | +0.39(+0.94%) |
Oct 05, 2009 | 41.56 | 41.67 | 41.11 | 41.32 | 7,333,072 | -0.19(-0.46%) |
Oct 02, 2009 | 41.80 | 41.99 | 41.36 | 41.51 | 6,378,580 | -0.30(-0.71%) |
Oct 01, 2009 | 42.63 | 42.83 | 41.80 | 41.81 | 9,804,045 | -0.87(-2.04%) |
Sep 30, 2009 | 42.87 | 42.99 | 42.24 | 42.68 | 8,455,082 | -0.16(-0.38%) |
Sep 29, 2009 | 43.04 | 43.40 | 42.63 | 42.85 | 7,900,696 | +0.01(+0.02%) |
Sep 28, 2009 | 42.75 | 43.57 | 42.75 | 42.84 | 6,553,797 | +0.13(+0.30%) |
Sep 25, 2009 | 43.01 | 43.35 | 42.67 | 42.71 | 7,168,271 | -0.36(-0.84%) |
Sep 24, 2009 | 42.87 | 43.38 | 42.76 | 43.07 | 8,601,360 | +0.16(+0.38%) |
Sep 23, 2009 | 43.22 | 43.23 | 42.71 | 42.91 | 10,710,545 | -0.20(-0.46%) |
Sep 22, 2009 | 44.23 | 44.30 | 42.93 | 43.11 | 12,913,915 | -1.05(-2.38%) |
Sep 21, 2009 | 44.09 | 44.20 | 43.35 | 44.16 | 11,644,727 | +1.07(+2.48%) |
Sep 18, 2009 | 43.09 | 43.44 | 42.82 | 43.09 | 13,633,797 | +0.20(+0.46%) |
Sep 17, 2009 | 42.41 | 42.92 | 42.25 | 42.89 | 10,880,151 | +0.59(+1.39%) |
Sep 16, 2009 | 41.53 | 42.36 | 41.43 | 42.30 | 9,185,230 | +0.86(+2.07%) |
Sep 15, 2009 | 41.85 | 41.87 | 41.17 | 41.44 | 10,037,015 | -0.52(-1.23%) |
Sep 14, 2009 | 41.46 | 42.18 | 41.46 | 41.96 | 7,211,497 | +0.47(+1.14%) |
Sep 11, 2009 | 41.77 | 41.82 | 41.40 | 41.48 | 6,774,446 | -0.35(-0.83%) |
Sep 10, 2009 | 42.12 | 42.13 | 41.56 | 41.83 | 8,099,873 | -0.11(-0.25%) |
Sep 09, 2009 | 41.77 | 42.21 | 41.65 | 41.94 | 6,721,075 | +0.01(+0.03%) |
Sep 08, 2009 | 41.81 | 42.26 | 41.68 | 41.92 | 8,532,267 | +0.15(+0.36%) |
Sep 04, 2009 | 41.30 | 41.82 | 41.19 | 41.77 | 6,587,450 | +0.34(+0.82%) |
Sep 03, 2009 | 41.68 | 41.68 | 40.85 | 41.43 | 9,831,068 | -0.45(-1.07%) |
Sep 02, 2009 | 41.69 | 42.05 | 41.50 | 41.88 | 7,321,898 | +0.09(+0.20%) |
Sep 01, 2009 | 42.24 | 42.99 | 41.56 | 41.80 | 9,311,508 | -0.57(-1.34%) |
Aug 31, 2009 | 41.92 | 42.63 | 41.92 | 42.36 | 9,851,134 | +0.12(+0.29%) |
Aug 28, 2009 | 42.72 | 43.08 | 41.92 | 42.24 | 7,284,307 | -0.45(-1.06%) |
Aug 27, 2009 | 43.12 | 43.36 | 42.52 | 42.70 | 8,606,324 | -0.70(-1.62%) |
Aug 26, 2009 | 42.84 | 43.79 | 42.53 | 43.40 | 8,716,264 | +0.62(+1.46%) |
Aug 25, 2009 | 42.64 | 43.21 | 42.60 | 42.77 | 8,661,895 | -0.01(-0.03%) |
Aug 24, 2009 | 43.05 | 43.11 | 42.54 | 42.79 | 7,479,481 | -0.18(-0.43%) |
Aug 21, 2009 | 43.11 | 43.23 | 42.31 | 42.97 | 9,320,858 | +0.25(+0.58%) |
Aug 20, 2009 | 42.48 | 43.03 | 42.24 | 42.72 | 6,476,679 | +0.11(+0.25%) |
Aug 19, 2009 | 42.16 | 42.73 | 41.92 | 42.62 | 8,956,340 | +0.27(+0.64%) |
Aug 18, 2009 | 42.48 | 42.74 | 41.97 | 42.35 | 8,927,458 | -0.06(-0.13%) |
Aug 17, 2009 | 42.86 | 42.98 | 42.33 | 42.41 | 11,735,594 | -0.72(-1.66%) |
Aug 14, 2009 | 43.32 | 43.64 | 42.51 | 43.12 | 18,277,208 | -0.01(-0.02%) |
Aug 13, 2009 | 44.12 | 45.89 | 42.95 | 43.13 | 29,282,320 | -0.92(-2.09%) |
Aug 12, 2009 | 44.44 | 44.50 | 43.77 | 44.05 | 13,911,790 | -0.46(-1.03%) |
Aug 11, 2009 | 43.24 | 44.63 | 42.85 | 44.51 | 21,796,986 | +1.11(+2.56%) |
Aug 10, 2009 | 42.85 | 43.46 | 42.37 | 43.40 | 9,471,718 | +0.53(+1.24%) |
Aug 07, 2009 | 43.62 | 43.65 | 42.50 | 42.87 | 12,244,866 | -0.14(-0.33%) |
Aug 06, 2009 | 44.23 | 44.26 | 42.97 | 43.01 | 12,551,617 | -1.15(-2.60%) |
Aug 05, 2009 | 45.11 | 45.23 | 43.94 | 44.16 | 10,012,153 | -1.49(-3.26%) |
Aug 04, 2009 | 44.04 | 45.66 | 44.02 | 45.64 | 16,565,151 | +1.08(+2.43%) |