Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 43.18 | 43.36 | 42.63 | 43.23 | 32,313,832 | +0.50(+1.18%) |
Nov 27, 2009 | 41.93 | 43.32 | 41.89 | 42.72 | 31,369,608 | -1.29(-2.93%) |
Nov 25, 2009 | 43.53 | 44.24 | 43.18 | 44.01 | 21,730,440 | +0.63(+1.46%) |
Nov 24, 2009 | 42.91 | 43.38 | 42.36 | 43.38 | 23,928,798 | +0.31(+0.71%) |
Nov 23, 2009 | 43.44 | 43.64 | 42.85 | 43.08 | 24,507,568 | +0.63(+1.48%) |
Nov 20, 2009 | 42.46 | 42.68 | 41.89 | 42.45 | 22,653,498 | -0.43(-1.00%) |
Nov 19, 2009 | 43.24 | 43.00 | 41.96 | 42.88 | 30,451,850 | -0.37(-0.85%) |
Nov 18, 2009 | 44.20 | 44.22 | 42.78 | 43.24 | 34,187,552 | -0.71(-1.62%) |
Nov 17, 2009 | 43.31 | 44.00 | 42.63 | 43.96 | 24,971,942 | +0.56(+1.29%) |
Nov 16, 2009 | 42.82 | 43.59 | 42.76 | 43.40 | 25,031,432 | +1.02(+2.41%) |
Nov 13, 2009 | 41.56 | 42.69 | 41.29 | 42.37 | 33,584,364 | +0.80(+1.93%) |
Nov 12, 2009 | 42.79 | 43.16 | 41.26 | 41.57 | 29,966,678 | -1.41(-3.29%) |
Nov 11, 2009 | 43.84 | 43.86 | 42.62 | 42.98 | 25,066,798 | -0.37(-0.85%) |
Nov 10, 2009 | 43.14 | 43.74 | 42.50 | 43.35 | 28,134,288 | -0.20(-0.45%) |
Nov 09, 2009 | 42.79 | 43.88 | 42.77 | 43.55 | 30,964,346 | +1.50(+3.56%) |
Nov 06, 2009 | 41.53 | 42.25 | 41.44 | 42.05 | 26,242,554 | +0.55(+1.34%) |
Nov 05, 2009 | 41.26 | 42.23 | 41.10 | 41.50 | 31,353,910 | +0.48(+1.16%) |
Nov 04, 2009 | 41.01 | 41.59 | 40.14 | 41.02 | 41,723,396 | +0.88(+2.19%) |
Nov 03, 2009 | 38.39 | 40.53 | 38.29 | 40.14 | 42,105,232 | +0.80(+2.04%) |
Nov 02, 2009 | 39.36 | 40.13 | 38.46 | 39.34 | 33,347,842 | +0.43(+1.11%) |
Oct 30, 2009 | 40.73 | 41.20 | 38.38 | 38.91 | 62,280,440 | -1.83(-4.48%) |
Oct 29, 2009 | 38.98 | 41.10 | 38.95 | 40.73 | 50,283,724 | +2.91(+7.70%) |
Oct 28, 2009 | 40.22 | 40.41 | 37.70 | 37.82 | 59,851,968 | -2.58(-6.39%) |
Oct 27, 2009 | 41.33 | 41.57 | 40.32 | 40.41 | 40,340,836 | -1.23(-2.96%) |
Oct 26, 2009 | 42.40 | 42.88 | 41.06 | 41.64 | 31,476,418 | -0.38(-0.91%) |
Oct 23, 2009 | 42.54 | 42.96 | 41.86 | 42.02 | 27,069,600 | -0.46(-1.08%) |
Oct 22, 2009 | 42.20 | 42.67 | 41.54 | 42.48 | 28,380,268 | +0.36(+0.86%) |
Oct 21, 2009 | 41.66 | 43.11 | 41.63 | 42.12 | 47,194,308 | +0.66(+1.60%) |
Oct 20, 2009 | 40.73 | 41.64 | 40.65 | 41.46 | 96,439,360 | -1.64(-3.82%) |
Oct 19, 2009 | 42.71 | 43.57 | 42.46 | 43.10 | 31,079,252 | +0.43(+1.01%) |
Oct 16, 2009 | 42.26 | 42.88 | 42.03 | 42.67 | 34,623,392 | -0.31(-0.72%) |
Oct 15, 2009 | 42.53 | 43.15 | 42.40 | 42.98 | 27,421,572 | +0.94(+2.25%) |
Oct 14, 2009 | 42.00 | 42.86 | 41.95 | 42.04 | 34,761,936 | +0.89(+2.16%) |
Oct 13, 2009 | 40.97 | 41.26 | 40.57 | 41.15 | 26,725,506 | -0.08(-0.19%) |
Oct 12, 2009 | 41.40 | 41.65 | 40.90 | 41.23 | 18,499,682 | +0.46(+1.14%) |
Oct 09, 2009 | 40.53 | 40.88 | 40.34 | 40.77 | 22,638,090 | +0.24(+0.60%) |
Oct 08, 2009 | 39.92 | 40.58 | 39.60 | 40.53 | 32,402,118 | +0.97(+2.46%) |
Oct 07, 2009 | 39.35 | 39.61 | 38.93 | 39.55 | 30,193,760 | +0.12(+0.30%) |
Oct 06, 2009 | 39.71 | 40.14 | 38.99 | 39.43 | 45,222,192 | +0.27(+0.68%) |
Oct 05, 2009 | 38.29 | 39.20 | 38.06 | 39.17 | 34,507,072 | +1.12(+2.96%) |
Oct 02, 2009 | 36.88 | 38.29 | 36.78 | 38.04 | 52,303,628 | +0.72(+1.92%) |
Oct 01, 2009 | 38.30 | 38.34 | 37.22 | 37.33 | 31,050,334 | -0.91(-2.38%) |
Sep 30, 2009 | 38.21 | 38.72 | 37.56 | 38.24 | 33,955,292 | +0.60(+1.59%) |
Sep 29, 2009 | 37.85 | 37.92 | 37.31 | 37.64 | 20,846,826 | -0.05(-0.12%) |
Sep 28, 2009 | 37.05 | 37.74 | 37.01 | 37.68 | 19,241,344 | +0.76(+2.07%) |
Sep 25, 2009 | 36.63 | 36.99 | 36.43 | 36.92 | 26,759,186 | +0.36(+0.99%) |
Sep 24, 2009 | 37.43 | 37.54 | 36.25 | 36.56 | 37,960,460 | -0.58(-1.55%) |
Sep 23, 2009 | 37.73 | 38.08 | 37.09 | 37.13 | 32,964,518 | -0.59(-1.57%) |
Sep 22, 2009 | 37.42 | 38.29 | 37.12 | 37.73 | 30,786,424 | +0.76(+2.05%) |
Sep 21, 2009 | 36.58 | 37.11 | 36.35 | 36.97 | 21,915,388 | +0.12(+0.34%) |
Sep 18, 2009 | 37.12 | 37.18 | 36.72 | 36.85 | 24,194,718 | -0.12(-0.32%) |
Sep 17, 2009 | 36.83 | 37.42 | 36.51 | 36.96 | 28,297,038 | +0.49(+1.35%) |
Sep 16, 2009 | 36.62 | 37.12 | 36.33 | 36.47 | 31,256,290 | +0.32(+0.89%) |
Sep 15, 2009 | 35.81 | 36.26 | 35.46 | 36.15 | 24,653,048 | +0.40(+1.11%) |
Sep 14, 2009 | 34.94 | 35.78 | 34.87 | 35.75 | 20,413,478 | +0.42(+1.20%) |
Sep 11, 2009 | 35.72 | 35.79 | 35.17 | 35.33 | 22,215,566 | -0.23(-0.65%) |
Sep 10, 2009 | 34.83 | 35.61 | 34.64 | 35.56 | 27,176,120 | +0.72(+2.08%) |
Sep 09, 2009 | 34.97 | 35.10 | 34.53 | 34.84 | 28,310,640 | +0.03(+0.10%) |
Sep 08, 2009 | 34.67 | 34.83 | 34.48 | 34.81 | 25,408,848 | +0.98(+2.89%) |
Sep 04, 2009 | 33.17 | 33.92 | 32.92 | 33.83 | 21,399,300 | +0.92(+2.80%) |
Sep 03, 2009 | 32.85 | 32.98 | 32.48 | 32.91 | 23,082,912 | +0.52(+1.61%) |
Sep 02, 2009 | 32.04 | 32.79 | 31.94 | 32.39 | 23,489,470 | +0.24(+0.76%) |