Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 35.30 | 35.42 | 34.29 | 34.35 | 48,850,276 | -1.19(-3.34%) |
Oct 29, 2009 | 35.16 | 35.65 | 34.87 | 35.53 | 33,014,560 | +1.02(+2.97%) |
Oct 28, 2009 | 35.02 | 35.19 | 34.42 | 34.51 | 39,480,688 | -0.86(-2.42%) |
Oct 27, 2009 | 35.72 | 35.85 | 35.31 | 35.36 | 36,178,248 | -0.28(-0.80%) |
Oct 26, 2009 | 36.32 | 36.59 | 35.51 | 35.65 | 32,637,492 | -0.55(-1.51%) |
Oct 23, 2009 | 36.29 | 36.34 | 36.02 | 36.20 | 30,079,466 | -0.58(-1.58%) |
Oct 22, 2009 | 36.40 | 36.88 | 36.11 | 36.78 | 24,541,266 | +0.35(+0.97%) |
Oct 21, 2009 | 36.47 | 37.03 | 36.38 | 36.42 | 30,602,704 | -0.12(-0.33%) |
Oct 20, 2009 | 36.29 | 36.55 | 36.28 | 36.54 | 22,812,840 | -0.19(-0.53%) |
Oct 19, 2009 | 36.50 | 36.85 | 36.34 | 36.74 | 25,028,712 | +0.58(+1.60%) |
Oct 16, 2009 | 36.10 | 36.30 | 35.92 | 36.16 | 30,194,918 | -0.55(-1.51%) |
Oct 15, 2009 | 36.36 | 36.71 | 36.32 | 36.71 | 24,926,354 | +0.17(+0.46%) |
Oct 14, 2009 | 36.38 | 36.58 | 36.26 | 36.54 | 25,798,910 | +0.86(+2.41%) |
Oct 13, 2009 | 35.74 | 35.79 | 35.44 | 35.68 | 18,152,626 | -0.08(-0.22%) |
Oct 12, 2009 | 36.00 | 36.02 | 35.69 | 35.76 | 14,947,128 | +0.21(+0.60%) |
Oct 09, 2009 | 35.51 | 35.60 | 35.36 | 35.55 | 14,261,772 | -0.09(-0.25%) |
Oct 08, 2009 | 35.58 | 35.86 | 35.38 | 35.64 | 23,169,690 | +0.51(+1.45%) |
Oct 07, 2009 | 34.98 | 35.14 | 34.86 | 35.13 | 31,136,666 | +0.13(+0.37%) |
Oct 06, 2009 | 34.82 | 35.27 | 34.80 | 35.00 | 29,125,358 | +0.58(+1.68%) |
Oct 05, 2009 | 33.95 | 34.55 | 33.90 | 34.42 | 24,579,460 | +0.49(+1.44%) |
Oct 02, 2009 | 33.80 | 34.22 | 33.78 | 33.93 | 42,947,148 | -0.38(-1.11%) |
Oct 01, 2009 | 35.02 | 35.04 | 34.28 | 34.31 | 34,770,756 | -0.92(-2.62%) |
Sep 30, 2009 | 35.51 | 35.56 | 34.96 | 35.24 | 39,246,952 | +0.01(+0.04%) |
Sep 29, 2009 | 35.44 | 35.47 | 35.07 | 35.22 | 25,387,900 | -0.41(-1.14%) |
Sep 28, 2009 | 35.08 | 35.68 | 35.04 | 35.63 | 24,277,000 | +0.67(+1.92%) |
Sep 25, 2009 | 35.03 | 35.26 | 34.87 | 34.96 | 35,567,548 | -0.15(-0.42%) |
Sep 24, 2009 | 35.86 | 35.94 | 34.91 | 35.11 | 42,849,504 | -0.52(-1.47%) |
Sep 23, 2009 | 36.08 | 36.29 | 35.56 | 35.63 | 35,456,880 | -0.31(-0.86%) |
Sep 22, 2009 | 36.00 | 36.03 | 35.79 | 35.94 | 21,314,694 | +0.49(+1.38%) |
Sep 21, 2009 | 35.22 | 35.53 | 35.11 | 35.45 | 27,083,986 | -0.38(-1.06%) |
Sep 18, 2009 | 35.99 | 36.01 | 35.67 | 35.83 | 23,559,660 | +0.08(+0.23%) |
Sep 17, 2009 | 35.70 | 36.02 | 35.58 | 35.74 | 32,497,056 | +0.19(+0.55%) |
Sep 16, 2009 | 35.67 | 35.98 | 35.52 | 35.55 | 34,331,844 | +0.28(+0.80%) |
Sep 15, 2009 | 35.09 | 35.38 | 34.85 | 35.27 | 38,064,100 | +0.01(+0.02%) |
Sep 14, 2009 | 34.80 | 35.28 | 34.78 | 35.26 | 29,026,382 | +0.07(+0.20%) |
Sep 11, 2009 | 35.36 | 35.45 | 35.06 | 35.19 | 24,993,154 | -0.05(-0.13%) |
Sep 10, 2009 | 34.86 | 35.30 | 34.64 | 35.24 | 26,388,280 | +0.31(+0.89%) |
Sep 09, 2009 | 34.71 | 35.06 | 32.26 | 34.93 | 32,967,378 | +0.43(+1.24%) |
Sep 08, 2009 | 34.57 | 34.60 | 34.33 | 34.50 | 26,525,852 | +0.67(+1.97%) |
Sep 04, 2009 | 33.37 | 33.90 | 33.21 | 33.83 | 20,672,240 | +0.51(+1.53%) |
Sep 03, 2009 | 33.40 | 33.41 | 33.02 | 33.32 | 23,043,124 | +0.26(+0.78%) |
Sep 02, 2009 | 32.92 | 33.26 | 32.89 | 33.06 | 32,017,892 | -0.04(-0.12%) |
Sep 01, 2009 | 33.60 | 34.08 | 33.01 | 33.10 | 51,422,264 | -0.84(-2.49%) |
Aug 31, 2009 | 33.79 | 34.00 | 33.70 | 33.95 | 29,165,362 | -0.25(-0.73%) |
Aug 28, 2009 | 34.49 | 34.56 | 34.05 | 34.20 | 26,395,254 | +0.02(+0.06%) |
Aug 27, 2009 | 33.89 | 34.32 | 33.53 | 34.18 | 29,447,866 | +0.26(+0.76%) |
Aug 26, 2009 | 33.79 | 33.94 | 33.62 | 33.92 | 26,115,126 | -0.14(-0.42%) |
Aug 25, 2009 | 34.08 | 34.31 | 33.97 | 34.06 | 32,095,398 | +0.34(+0.99%) |
Aug 24, 2009 | 33.88 | 34.06 | 33.64 | 33.73 | 30,411,904 | -0.01(-0.02%) |
Aug 21, 2009 | 33.50 | 33.85 | 33.48 | 33.73 | 32,308,436 | +0.72(+2.19%) |
Aug 20, 2009 | 32.77 | 33.19 | 32.71 | 33.01 | 22,991,358 | +0.23(+0.71%) |
Aug 19, 2009 | 32.11 | 32.90 | 32.09 | 32.78 | 29,363,982 | +0.28(+0.85%) |
Aug 18, 2009 | 32.16 | 32.63 | 32.02 | 32.50 | 26,575,742 | +0.59(+1.86%) |
Aug 17, 2009 | 32.03 | 32.06 | 31.84 | 31.91 | 36,247,616 | -1.10(-3.34%) |
Aug 14, 2009 | 33.37 | 33.37 | 32.76 | 33.01 | 27,708,288 | -0.28(-0.85%) |
Aug 13, 2009 | 33.25 | 33.38 | 32.97 | 33.30 | 27,633,518 | +0.50(+1.53%) |
Aug 12, 2009 | 32.41 | 33.05 | 32.39 | 32.79 | 28,315,648 | +0.37(+1.13%) |
Aug 11, 2009 | 32.47 | 32.50 | 32.24 | 32.43 | 20,247,384 | -0.19(-0.57%) |
Aug 10, 2009 | 32.67 | 32.77 | 32.45 | 32.61 | 22,647,304 | -0.20(-0.61%) |
Aug 07, 2009 | 32.97 | 33.06 | 32.74 | 32.81 | 30,761,350 | -0.03(-0.10%) |
Aug 06, 2009 | 33.13 | 33.19 | 32.60 | 32.84 | 25,271,716 | -0.21(-0.62%) |
Aug 05, 2009 | 33.11 | 33.12 | 32.61 | 33.05 | 28,987,098 | -0.10(-0.31%) |
Aug 04, 2009 | 32.92 | 33.24 | 32.46 | 33.15 | 28,545,078 | -0.05(-0.15%) |