Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 34.14 | 34.25 | 33.16 | 33.22 | 50,506,384 | -1.15(-3.34%) |
Oct 29, 2009 | 34.01 | 34.48 | 33.73 | 34.37 | 34,133,812 | +0.99(+2.97%) |
Oct 28, 2009 | 33.87 | 34.04 | 33.29 | 33.38 | 40,819,148 | -0.83(-2.42%) |
Oct 27, 2009 | 34.55 | 34.67 | 34.15 | 34.20 | 37,404,752 | -0.27(-0.80%) |
Oct 26, 2009 | 35.13 | 35.40 | 34.34 | 34.48 | 33,743,956 | -0.53(-1.51%) |
Oct 23, 2009 | 35.10 | 35.15 | 34.84 | 35.01 | 31,099,212 | -0.56(-1.58%) |
Oct 22, 2009 | 35.20 | 35.67 | 34.92 | 35.57 | 25,373,256 | +0.34(+0.97%) |
Oct 21, 2009 | 35.27 | 35.81 | 35.19 | 35.23 | 31,640,188 | -0.12(-0.33%) |
Oct 20, 2009 | 35.10 | 35.35 | 35.09 | 35.35 | 23,586,234 | -0.19(-0.53%) |
Oct 19, 2009 | 35.31 | 35.64 | 35.15 | 35.53 | 25,877,228 | +0.56(+1.60%) |
Oct 16, 2009 | 34.92 | 35.11 | 34.75 | 34.97 | 31,218,576 | -0.54(-1.51%) |
Oct 15, 2009 | 35.17 | 35.51 | 35.13 | 35.51 | 25,771,400 | +0.16(+0.46%) |
Oct 14, 2009 | 35.19 | 35.38 | 35.07 | 35.35 | 26,673,536 | +0.83(+2.41%) |
Oct 13, 2009 | 34.57 | 34.62 | 34.28 | 34.51 | 18,768,030 | -0.08(-0.22%) |
Oct 12, 2009 | 34.82 | 34.83 | 34.52 | 34.59 | 15,453,861 | +0.21(+0.60%) |
Oct 09, 2009 | 34.35 | 34.43 | 34.20 | 34.39 | 14,745,270 | -0.09(-0.25%) |
Oct 08, 2009 | 34.42 | 34.68 | 34.22 | 34.47 | 23,955,182 | +0.49(+1.45%) |
Oct 07, 2009 | 33.84 | 33.99 | 33.72 | 33.98 | 32,192,252 | +0.12(+0.37%) |
Oct 06, 2009 | 33.68 | 34.11 | 33.66 | 33.86 | 30,112,758 | +0.56(+1.68%) |
Oct 05, 2009 | 32.84 | 33.42 | 32.78 | 33.29 | 25,412,746 | +0.47(+1.44%) |
Oct 02, 2009 | 32.69 | 33.10 | 32.67 | 32.82 | 44,403,128 | -0.37(-1.11%) |
Oct 01, 2009 | 33.87 | 33.89 | 33.15 | 33.19 | 35,949,544 | -0.89(-2.62%) |
Sep 30, 2009 | 34.35 | 34.40 | 33.81 | 34.08 | 40,577,492 | +0.01(+0.04%) |
Sep 29, 2009 | 34.27 | 34.31 | 33.92 | 34.07 | 26,248,594 | -0.39(-1.14%) |
Sep 28, 2009 | 33.93 | 34.51 | 33.89 | 34.46 | 25,100,032 | +0.65(+1.92%) |
Sep 25, 2009 | 33.88 | 34.10 | 33.73 | 33.81 | 36,773,348 | -0.14(-0.42%) |
Sep 24, 2009 | 34.68 | 34.77 | 33.76 | 33.96 | 44,302,176 | -0.50(-1.46%) |
Sep 23, 2009 | 34.90 | 35.10 | 34.39 | 34.46 | 36,658,928 | -0.30(-0.86%) |
Sep 22, 2009 | 34.82 | 34.85 | 34.62 | 34.76 | 22,037,298 | +0.47(+1.38%) |
Sep 21, 2009 | 34.06 | 34.37 | 33.96 | 34.29 | 28,002,178 | -0.37(-1.06%) |
Sep 18, 2009 | 34.81 | 34.83 | 34.50 | 34.65 | 24,358,372 | +0.08(+0.23%) |
Sep 17, 2009 | 34.53 | 34.83 | 34.41 | 34.57 | 33,598,760 | +0.19(+0.55%) |
Sep 16, 2009 | 34.50 | 34.80 | 34.35 | 34.38 | 35,495,752 | +0.27(+0.80%) |
Sep 15, 2009 | 33.94 | 34.22 | 33.71 | 34.11 | 39,354,536 | +0.01(+0.02%) |
Sep 14, 2009 | 33.66 | 34.12 | 33.64 | 34.10 | 30,010,426 | +0.07(+0.20%) |
Sep 11, 2009 | 34.20 | 34.29 | 33.91 | 34.04 | 25,840,464 | -0.04(-0.13%) |
Sep 10, 2009 | 33.72 | 34.14 | 33.50 | 34.08 | 27,282,888 | +0.30(+0.89%) |
Sep 09, 2009 | 33.58 | 33.91 | 31.21 | 33.78 | 34,085,028 | +0.41(+1.24%) |
Sep 08, 2009 | 33.44 | 33.47 | 33.21 | 33.37 | 27,425,124 | +0.65(+1.97%) |
Sep 04, 2009 | 32.28 | 32.79 | 32.12 | 32.72 | 21,373,064 | +0.49(+1.53%) |
Sep 03, 2009 | 32.30 | 32.32 | 31.94 | 32.23 | 23,824,326 | +0.25(+0.78%) |
Sep 02, 2009 | 31.84 | 32.17 | 31.81 | 31.98 | 33,103,354 | -0.04(-0.12%) |
Sep 01, 2009 | 32.50 | 32.96 | 31.93 | 32.02 | 53,165,568 | -0.82(-2.49%) |
Aug 31, 2009 | 32.68 | 32.88 | 32.59 | 32.83 | 30,154,118 | -0.24(-0.73%) |
Aug 28, 2009 | 33.36 | 33.43 | 32.93 | 33.08 | 27,290,098 | +0.02(+0.06%) |
Aug 27, 2009 | 32.78 | 33.19 | 32.43 | 33.06 | 30,446,198 | +0.25(+0.76%) |
Aug 26, 2009 | 32.68 | 32.83 | 32.52 | 32.81 | 27,000,474 | -0.14(-0.42%) |
Aug 25, 2009 | 32.96 | 33.18 | 32.85 | 32.95 | 33,183,486 | +0.32(+0.99%) |
Aug 24, 2009 | 32.76 | 32.94 | 32.54 | 32.62 | 31,442,920 | -0.01(-0.02%) |
Aug 21, 2009 | 32.40 | 32.74 | 32.38 | 32.63 | 33,403,748 | +0.70(+2.19%) |
Aug 20, 2009 | 31.69 | 32.10 | 31.64 | 31.93 | 23,770,804 | +0.22(+0.71%) |
Aug 19, 2009 | 31.06 | 31.82 | 31.04 | 31.71 | 30,359,470 | +0.27(+0.85%) |
Aug 18, 2009 | 31.11 | 31.56 | 30.97 | 31.44 | 27,476,704 | +0.57(+1.85%) |
Aug 17, 2009 | 30.98 | 31.01 | 30.80 | 30.86 | 37,476,468 | -1.06(-3.34%) |
Aug 14, 2009 | 32.28 | 32.28 | 31.69 | 31.93 | 28,647,646 | -0.27(-0.85%) |
Aug 13, 2009 | 32.16 | 32.28 | 31.89 | 32.20 | 28,570,342 | +0.49(+1.53%) |
Aug 12, 2009 | 31.35 | 31.97 | 31.33 | 31.72 | 29,275,596 | +0.36(+1.13%) |
Aug 11, 2009 | 31.41 | 31.44 | 31.18 | 31.36 | 20,933,806 | -0.18(-0.57%) |
Aug 10, 2009 | 31.60 | 31.70 | 31.38 | 31.54 | 23,415,086 | -0.19(-0.61%) |
Aug 07, 2009 | 31.89 | 31.97 | 31.67 | 31.74 | 31,804,212 | -0.03(-0.10%) |
Aug 06, 2009 | 32.05 | 32.10 | 31.53 | 31.77 | 26,128,470 | -0.20(-0.62%) |
Aug 05, 2009 | 32.02 | 32.04 | 31.54 | 31.97 | 29,969,810 | -0.10(-0.31%) |
Aug 04, 2009 | 31.84 | 32.15 | 31.40 | 32.07 | 29,512,804 | -0.05(-0.15%) |