Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.06 | 39.17 | 38.45 | 38.63 | 32,051,104 | -0.53(-1.35%) |
Oct 29, 2009 | 39.13 | 39.26 | 38.93 | 39.16 | 21,392,264 | +0.19(+0.49%) |
Oct 28, 2009 | 39.26 | 39.32 | 38.92 | 38.97 | 21,151,436 | -0.29(-0.75%) |
Oct 27, 2009 | 39.45 | 39.51 | 39.21 | 39.26 | 15,698,132 | -0.05(-0.12%) |
Oct 26, 2009 | 39.70 | 39.86 | 39.23 | 39.31 | 18,051,656 | -0.29(-0.74%) |
Oct 23, 2009 | 39.43 | 39.62 | 39.33 | 39.60 | 16,423,198 | -0.26(-0.66%) |
Oct 22, 2009 | 39.35 | 40.06 | 39.28 | 39.87 | 15,179,748 | +0.41(+1.04%) |
Oct 21, 2009 | 39.64 | 39.96 | 39.43 | 39.45 | 19,153,330 | -0.18(-0.46%) |
Oct 20, 2009 | 39.63 | 39.71 | 39.58 | 39.64 | 24,038,252 | -0.37(-0.93%) |
Oct 19, 2009 | 39.65 | 40.21 | 39.53 | 40.01 | 17,492,252 | +0.46(+1.16%) |
Oct 16, 2009 | 39.62 | 39.72 | 39.41 | 39.55 | 21,267,128 | -0.31(-0.79%) |
Oct 15, 2009 | 39.53 | 39.87 | 39.44 | 39.87 | 21,469,726 | +0.26(+0.64%) |
Oct 14, 2009 | 40.04 | 40.06 | 39.41 | 39.61 | 28,968,896 | -0.30(-0.75%) |
Oct 13, 2009 | 39.85 | 40.17 | 39.66 | 39.91 | 35,925,692 | -0.99(-2.43%) |
Oct 12, 2009 | 40.79 | 41.04 | 40.47 | 40.91 | 19,409,046 | +0.52(+1.28%) |
Oct 09, 2009 | 39.78 | 40.39 | 39.78 | 40.39 | 14,136,696 | +0.52(+1.31%) |
Oct 08, 2009 | 39.95 | 40.09 | 39.83 | 39.87 | 14,095,039 | +0.15(+0.38%) |
Oct 07, 2009 | 39.36 | 39.75 | 39.23 | 39.72 | 11,114,469 | +0.27(+0.70%) |
Oct 06, 2009 | 39.30 | 39.60 | 38.82 | 39.44 | 17,985,674 | +0.31(+0.79%) |
Oct 05, 2009 | 39.12 | 39.21 | 38.88 | 39.13 | 10,874,189 | +0.06(+0.15%) |
Oct 02, 2009 | 39.13 | 39.38 | 38.87 | 39.07 | 13,949,174 | -0.05(-0.13%) |
Oct 01, 2009 | 39.86 | 39.86 | 39.10 | 39.13 | 18,532,296 | -0.71(-1.77%) |
Sep 30, 2009 | 39.92 | 39.96 | 39.47 | 39.83 | 16,874,834 | -0.03(-0.07%) |
Sep 29, 2009 | 40.09 | 40.18 | 39.83 | 39.86 | 11,551,176 | -0.31(-0.77%) |
Sep 28, 2009 | 39.71 | 40.26 | 39.55 | 40.17 | 13,331,070 | +0.51(+1.29%) |
Sep 25, 2009 | 39.62 | 39.88 | 39.57 | 39.66 | 12,050,916 | -0.07(-0.16%) |
Sep 24, 2009 | 39.83 | 39.91 | 39.64 | 39.72 | 14,201,874 | -0.03(-0.08%) |
Sep 23, 2009 | 40.01 | 40.09 | 39.71 | 39.75 | 17,082,818 | -0.20(-0.51%) |
Sep 22, 2009 | 39.82 | 40.02 | 39.48 | 39.96 | 15,281,746 | +0.27(+0.68%) |
Sep 21, 2009 | 39.55 | 39.83 | 39.53 | 39.69 | 11,063,858 | -0.07(-0.18%) |
Sep 18, 2009 | 39.93 | 40.07 | 39.72 | 39.76 | 22,109,146 | +0.29(+0.75%) |
Sep 17, 2009 | 39.38 | 39.84 | 39.36 | 39.47 | 18,743,014 | +0.32(+0.82%) |
Sep 16, 2009 | 39.45 | 39.48 | 39.08 | 39.15 | 16,529,389 | -0.20(-0.51%) |
Sep 15, 2009 | 39.60 | 39.60 | 39.13 | 39.35 | 12,719,703 | -0.12(-0.31%) |
Sep 14, 2009 | 39.47 | 39.73 | 39.39 | 39.47 | 10,171,964 | -0.05(-0.13%) |
Sep 11, 2009 | 39.71 | 39.83 | 39.40 | 39.53 | 12,962,835 | -0.16(-0.40%) |
Sep 10, 2009 | 39.93 | 39.94 | 39.53 | 39.68 | 13,490,345 | -0.17(-0.43%) |
Sep 09, 2009 | 39.76 | 39.99 | 39.68 | 39.85 | 14,218,623 | +0.23(+0.58%) |
Sep 08, 2009 | 39.75 | 39.75 | 39.24 | 39.62 | 13,440,379 | +0.16(+0.41%) |
Sep 04, 2009 | 39.07 | 39.48 | 39.01 | 39.46 | 11,350,309 | +0.41(+1.06%) |
Sep 03, 2009 | 39.15 | 39.15 | 38.78 | 39.05 | 13,333,563 | -0.05(-0.12%) |
Sep 02, 2009 | 39.04 | 39.26 | 38.90 | 39.09 | 12,514,673 | -0.12(-0.30%) |
Sep 01, 2009 | 39.48 | 39.74 | 39.00 | 39.21 | 18,176,388 | -0.33(-0.83%) |
Aug 31, 2009 | 39.28 | 39.64 | 39.23 | 39.54 | 15,563,146 | +0.10(+0.25%) |
Aug 28, 2009 | 39.74 | 39.74 | 39.29 | 39.44 | 16,658,510 | -0.13(-0.33%) |
Aug 27, 2009 | 39.62 | 39.73 | 39.22 | 39.57 | 16,863,060 | -0.09(-0.23%) |
Aug 26, 2009 | 40.08 | 40.13 | 39.58 | 39.66 | 16,608,914 | -0.33(-0.83%) |
Aug 25, 2009 | 39.92 | 40.23 | 39.81 | 40.00 | 16,521,396 | -0.09(-0.23%) |
Aug 24, 2009 | 40.02 | 40.09 | 39.70 | 40.09 | 16,051,474 | +0.16(+0.41%) |
Aug 21, 2009 | 39.96 | 40.18 | 39.65 | 39.92 | 19,252,088 | +0.05(+0.13%) |
Aug 20, 2009 | 39.61 | 40.03 | 39.37 | 39.87 | 15,217,255 | +0.38(+0.96%) |
Aug 19, 2009 | 39.10 | 39.57 | 39.04 | 39.49 | 16,048,661 | +0.37(+0.95%) |
Aug 18, 2009 | 39.22 | 39.22 | 38.92 | 39.12 | 13,455,594 | +0.03(+0.07%) |
Aug 17, 2009 | 38.99 | 39.38 | 38.98 | 39.09 | 19,738,356 | -0.21(-0.53%) |
Aug 14, 2009 | 39.53 | 39.71 | 39.02 | 39.30 | 13,698,209 | -0.16(-0.40%) |
Aug 13, 2009 | 39.70 | 39.70 | 39.28 | 39.46 | 12,745,855 | -0.18(-0.45%) |
Aug 12, 2009 | 39.42 | 39.94 | 39.27 | 39.64 | 12,564,498 | +0.24(+0.61%) |
Aug 11, 2009 | 39.70 | 39.85 | 39.35 | 39.40 | 12,690,759 | -0.33(-0.82%) |
Aug 10, 2009 | 39.30 | 39.72 | 38.96 | 39.72 | 14,512,813 | +0.54(+1.37%) |
Aug 07, 2009 | 39.23 | 39.53 | 39.15 | 39.19 | 15,247,676 | -0.02(-0.05%) |
Aug 06, 2009 | 39.69 | 39.69 | 39.05 | 39.21 | 16,563,135 | -0.34(-0.86%) |
Aug 05, 2009 | 40.03 | 40.06 | 39.44 | 39.55 | 13,108,077 | -0.25(-0.62%) |
Aug 04, 2009 | 40.00 | 40.00 | 39.69 | 39.79 | 13,614,634 | -0.14(-0.36%) |