Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2009 | USD | 46.08 | 46.52 | 45.28 | 45.9 | 45.9 | +0.41 (+0.90%) | 16,564,939 |
29 Sep 2009 | USD | 45.67 | 45.72 | 44.78 | 45.49 | 45.49 | +0.11 (+0.24%) | 9,011,944 |
28 Sep 2009 | USD | 44.77 | 45.74 | 44.49 | 45.38 | 45.38 | +1.11 (+2.51%) | 10,947,590 |
25 Sep 2009 | USD | 44.07 | 44.78 | 43.88 | 44.27 | 44.27 | +0.33 (+0.75%) | 9,423,795 |
24 Sep 2009 | USD | 45.27 | 45.42 | 43.58 | 43.94 | 43.94 | -1.13 (-2.51%) | 18,062,260 |
23 Sep 2009 | USD | 45.98 | 46.2 | 45 | 45.07 | 45.07 | -1.09 (-2.36%) | 13,066,850 |
22 Sep 2009 | USD | 45.83 | 46.4 | 45.36 | 46.16 | 46.16 | +0.97 (+2.15%) | 10,808,060 |
21 Sep 2009 | USD | 44.69 | 45.29 | 43.68 | 45.19 | 45.19 | +0.06 (+0.13%) | 14,500,990 |
18 Sep 2009 | USD | 45.65 | 45.72 | 44.84 | 45.13 | 45.13 | -0.08 (-0.18%) | 9,530,190 |
17 Sep 2009 | USD | 45.23 | 45.99 | 44.83 | 45.21 | 45.21 | -0.21 (-0.46%) | 14,394,500 |
16 Sep 2009 | USD | 44.98 | 45.5 | 44.34 | 45.42 | 45.42 | +0.94 (+2.11%) | 13,476,090 |
15 Sep 2009 | USD | 44.14 | 44.6896 | 43.97 | 44.48 | 44.48 | +0.4 (+0.91%) | 11,494,740 |
14 Sep 2009 | USD | 43.13 | 44.25 | 42.96 | 44.08 | 44.08 | +0.35 (+0.80%) | 8,028,026 |
11 Sep 2009 | USD | 44.3 | 44.31 | 43.3126 | 43.73 | 43.73 | -0.44 (-1.00%) | 10,473,170 |
10 Sep 2009 | USD | 43.39 | 44.35 | 43.08 | 44.17 | 44.17 | +0.94 (+2.17%) | 13,169,410 |
9 Sep 2009 | USD | 43.33 | 43.74 | 43 | 43.23 | 43.23 | +0.3 (+0.70%) | 13,195,680 |
8 Sep 2009 | USD | 42.97 | 43.18 | 42.6 | 42.93 | 42.93 | +1.07 (+2.56%) | 14,138,570 |
7 Sep 2009 | USD | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 40.37 | 41.96 | 40.2 | 41.86 | 41.86 | +1.6 (+3.97%) | 14,121,990 |
3 Sep 2009 | USD | 40.74 | 40.82 | 40.01 | 40.26 | 40.26 | +0.19 (+0.47%) | 13,382,590 |
2 Sep 2009 | USD | 39.4 | 40.61 | 39.03 | 40.07 | 40.07 | +1.12 (+2.88%) | 17,079,580 |
1 Sep 2009 | USD | 40.05 | 40.85 | 38.72 | 38.95 | 38.95 | -0.69 (-1.74%) | 25,627,449 |
31 Aug 2009 | USD | 40.63 | 40.74 | 38.93 | 39.64 | 39.64 | -1.83 (-4.41%) | 26,588,490 |
28 Aug 2009 | USD | 41.95 | 42.17 | 40.96 | 41.47 | 41.47 | -0.68 (-1.61%) | 13,864,760 |
27 Aug 2009 | USD | 42.33 | 42.44 | 40.82 | 42.15 | 42.15 | -0.52 (-1.22%) | 18,621,000 |
26 Aug 2009 | USD | 42.95 | 43.16 | 42.29 | 42.67 | 42.67 | -0.65 (-1.50%) | 12,182,370 |
25 Aug 2009 | USD | 44.1 | 44.61 | 43.15 | 43.32 | 43.32 | -0.61 (-1.39%) | 12,029,520 |
24 Aug 2009 | USD | 45.07 | 45.2 | 43.5 | 43.93 | 43.93 | -0.4 (-0.90%) | 14,766,870 |
21 Aug 2009 | USD | 43.9 | 44.57 | 43.83 | 44.33 | 44.33 | +1.31 (+3.05%) | 15,948,910 |
20 Aug 2009 | USD | 42.62 | 43.23 | 42.54 | 43.02 | 43.02 | +0.43 (+1.01%) | 9,284,100 |