Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 39.79 | 40.07 | 39.43 | 39.47 | 14,670,572 | -0.36(-0.90%) |
Oct 29, 2009 | 39.72 | 39.88 | 39.46 | 39.82 | 10,349,874 | +0.34(+0.85%) |
Oct 28, 2009 | 39.49 | 39.94 | 39.46 | 39.49 | 12,997,980 | -0.26(-0.64%) |
Oct 27, 2009 | 39.88 | 39.92 | 39.35 | 39.74 | 12,380,338 | -0.12(-0.30%) |
Oct 26, 2009 | 40.07 | 40.37 | 39.81 | 39.86 | 13,395,599 | -0.15(-0.39%) |
Oct 23, 2009 | 39.95 | 40.14 | 39.80 | 40.02 | 11,332,870 | -0.05(-0.12%) |
Oct 22, 2009 | 40.31 | 40.81 | 39.79 | 40.07 | 36,568,120 | +0.79(+2.01%) |
Oct 21, 2009 | 39.59 | 39.80 | 39.06 | 39.28 | 14,285,624 | -0.40(-1.00%) |
Oct 20, 2009 | 39.50 | 40.07 | 39.47 | 39.68 | 11,299,119 | -0.24(-0.61%) |
Oct 19, 2009 | 39.71 | 40.03 | 39.61 | 39.92 | 11,237,708 | +0.34(+0.85%) |
Oct 16, 2009 | 39.11 | 39.88 | 39.10 | 39.58 | 14,821,550 | +0.39(+1.00%) |
Oct 15, 2009 | 38.56 | 39.22 | 38.56 | 39.19 | 12,089,830 | +0.47(+1.22%) |
Oct 14, 2009 | 38.65 | 39.01 | 38.64 | 38.72 | 11,256,976 | +0.30(+0.79%) |
Oct 13, 2009 | 38.19 | 38.58 | 38.17 | 38.42 | 9,154,562 | +0.25(+0.65%) |
Oct 12, 2009 | 38.44 | 38.75 | 38.09 | 38.17 | 12,697,347 | -0.01(-0.04%) |
Oct 09, 2009 | 38.07 | 38.23 | 37.73 | 38.18 | 15,189,034 | -0.11(-0.30%) |
Oct 08, 2009 | 38.70 | 38.80 | 38.25 | 38.29 | 12,947,899 | -0.18(-0.47%) |
Oct 07, 2009 | 38.54 | 38.76 | 38.19 | 38.48 | 10,817,714 | -0.20(-0.52%) |
Oct 06, 2009 | 38.19 | 38.81 | 38.19 | 38.68 | 10,640,110 | +0.56(+1.47%) |
Oct 05, 2009 | 38.31 | 38.38 | 37.90 | 38.12 | 11,941,017 | -0.07(-0.18%) |
Oct 02, 2009 | 37.89 | 38.50 | 37.77 | 38.19 | 13,160,576 | -0.02(-0.05%) |
Oct 01, 2009 | 38.38 | 38.48 | 38.02 | 38.21 | 14,859,505 | -0.22(-0.58%) |
Sep 30, 2009 | 38.36 | 38.60 | 37.86 | 38.43 | 14,592,623 | -0.07(-0.17%) |
Sep 29, 2009 | 38.50 | 38.83 | 38.42 | 38.50 | 11,201,269 | -0.32(-0.83%) |
Sep 28, 2009 | 38.54 | 38.83 | 38.44 | 38.82 | 11,559,960 | +0.47(+1.23%) |
Sep 25, 2009 | 38.03 | 38.69 | 37.99 | 38.35 | 16,752,773 | +0.56(+1.48%) |
Sep 24, 2009 | 37.49 | 37.97 | 37.40 | 37.79 | 13,769,005 | +0.39(+1.04%) |
Sep 23, 2009 | 37.63 | 37.89 | 37.37 | 37.40 | 12,755,782 | -0.18(-0.48%) |
Sep 22, 2009 | 38.05 | 38.05 | 37.43 | 37.58 | 11,900,222 | -0.22(-0.59%) |
Sep 21, 2009 | 38.07 | 38.21 | 37.59 | 37.80 | 14,583,368 | -0.58(-1.51%) |
Sep 18, 2009 | 38.11 | 38.38 | 37.91 | 38.38 | 21,334,064 | +0.36(+0.96%) |
Sep 17, 2009 | 37.98 | 38.20 | 37.74 | 38.02 | 14,435,079 | +0.93(+2.50%) |
Sep 16, 2009 | 37.23 | 38.14 | 37.04 | 37.09 | 25,776,440 | +0.07(+0.19%) |
Sep 15, 2009 | 36.76 | 37.23 | 36.48 | 37.02 | 21,194,808 | +0.56(+1.53%) |
Sep 14, 2009 | 36.43 | 36.59 | 36.28 | 36.46 | 15,256,539 | -0.16(-0.44%) |
Sep 11, 2009 | 37.11 | 37.12 | 36.52 | 36.62 | 18,128,146 | -0.31(-0.84%) |
Sep 10, 2009 | 37.20 | 37.30 | 36.87 | 36.93 | 18,489,592 | -0.16(-0.44%) |
Sep 09, 2009 | 37.12 | 37.39 | 36.83 | 37.10 | 26,466,638 | -0.76(-2.01%) |
Sep 08, 2009 | 37.98 | 38.13 | 37.71 | 37.86 | 11,107,628 | +0.05(+0.14%) |
Sep 04, 2009 | 37.44 | 37.87 | 37.30 | 37.80 | 7,251,495 | +0.38(+1.03%) |
Sep 03, 2009 | 37.41 | 37.44 | 37.08 | 37.42 | 8,435,076 | +0.13(+0.36%) |
Sep 02, 2009 | 37.47 | 37.51 | 36.83 | 37.28 | 10,334,454 | -0.18(-0.49%) |
Sep 01, 2009 | 37.74 | 37.98 | 37.35 | 37.47 | 11,568,037 | -0.40(-1.07%) |
Aug 31, 2009 | 37.54 | 37.87 | 37.47 | 37.87 | 11,714,773 | +0.11(+0.30%) |
Aug 28, 2009 | 38.40 | 38.42 | 37.55 | 37.76 | 12,899,795 | -0.73(-1.91%) |
Aug 27, 2009 | 38.42 | 38.50 | 38.11 | 38.49 | 12,568,893 | +0.11(+0.28%) |
Aug 26, 2009 | 38.03 | 38.53 | 37.91 | 38.38 | 12,264,604 | +0.37(+0.97%) |
Aug 25, 2009 | 37.83 | 38.21 | 37.81 | 38.01 | 11,052,235 | +0.36(+0.97%) |
Aug 24, 2009 | 37.96 | 37.96 | 37.51 | 37.65 | 9,859,114 | -0.24(-0.64%) |
Aug 21, 2009 | 38.05 | 38.13 | 37.74 | 37.89 | 11,392,202 | +0.09(+0.23%) |
Aug 20, 2009 | 37.55 | 37.88 | 37.47 | 37.80 | 8,200,494 | +0.33(+0.88%) |
Aug 19, 2009 | 37.18 | 37.70 | 37.11 | 37.47 | 11,826,596 | +0.26(+0.71%) |
Aug 18, 2009 | 36.75 | 37.22 | 36.65 | 37.21 | 15,304,174 | +0.24(+0.66%) |
Aug 17, 2009 | 36.88 | 37.20 | 36.70 | 36.97 | 15,501,980 | -0.25(-0.67%) |
Aug 14, 2009 | 37.50 | 37.57 | 36.92 | 37.22 | 11,443,846 | -0.34(-0.91%) |
Aug 13, 2009 | 38.01 | 38.15 | 37.41 | 37.56 | 14,740,673 | -0.32(-0.85%) |
Aug 12, 2009 | 37.65 | 38.13 | 37.55 | 37.88 | 10,727,985 | +0.16(+0.43%) |
Aug 11, 2009 | 37.75 | 37.96 | 37.61 | 37.72 | 12,940,477 | -0.17(-0.44%) |
Aug 10, 2009 | 37.57 | 38.04 | 37.54 | 37.89 | 16,330,088 | +0.72(+1.94%) |
Aug 07, 2009 | 37.09 | 37.30 | 36.90 | 37.17 | 12,084,518 | +0.24(+0.66%) |
Aug 06, 2009 | 37.17 | 37.20 | 36.81 | 36.93 | 15,219,823 | -0.17(-0.45%) |
Aug 05, 2009 | 37.12 | 37.20 | 36.90 | 37.10 | 13,998,404 | +0.06(+0.17%) |
Aug 04, 2009 | 37.25 | 37.37 | 36.97 | 37.03 | 17,497,166 | -0.16(-0.42%) |