McKesson Corp (NY: MCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	55.39	56.28	55.16	55.40	11,286	-0.16(-0.29%)
Sep 29, 2010	55.78	57.00	55.38	55.56	5,090,064	-0.46(-0.82%)
Sep 28, 2010	55.47	56.07	54.79	56.01	2,935,160	+0.91(+1.66%)
Sep 27, 2010	55.42	55.71	54.36	55.10	2,486,617	-0.41(-0.74%)
Sep 24, 2010	54.86	55.96	54.13	55.51	2,598,533	+1.02(+1.88%)
Sep 23, 2010	54.49	55.77	52.08	54.49	141	-1.25(-2.24%)
Sep 22, 2010	56.17	56.40	55.70	55.74	2,424,229	-0.69(-1.22%)
Sep 21, 2010	56.51	56.86	56.20	56.43	1,951,805	-0.05(-0.10%)
Sep 20, 2010	55.93	56.62	55.81	56.48	1,505,813	+0.57(+1.03%)
Sep 17, 2010	55.91	56.66	55.77	55.91	3,529,128	-0.56(-1.00%)
Sep 15, 2010	53.73	57.06	53.66	56.47	4,795	+2.91(+5.42%)
Sep 14, 2010	52.55	53.86	52.37	53.57	2,920,237	+0.93(+1.77%)
Sep 13, 2010	53.57	53.59	52.62	52.63	2,099,192	-0.58(-1.10%)
Sep 10, 2010	53.66	53.67	53.09	53.22	1,737,129	-0.27(-0.50%)
Sep 09, 2010	52.93	53.56	52.79	53.48	2,712,271	+1.03(+1.97%)
Sep 08, 2010	52.89	53.27	52.39	52.45	1,802,429	-0.44(-0.83%)
Sep 07, 2010	53.47	53.62	52.79	52.89	322	-0.86(-1.60%)
Sep 03, 2010	53.71	53.83	53.30	53.75	1,386,488	+0.40(+0.76%)
Sep 02, 2010	53.00	53.52	52.53	53.35	264	+0.64(+1.21%)
Sep 01, 2010	52.61	53.39	52.42	52.71	2,296,812	+0.56(+1.08%)
Aug 31, 2010	52.09	52.90	51.83	52.15	14,710	-0.93(-1.76%)
Aug 30, 2010	54.15	54.17	53.02	53.08	1,619,373	-0.57(-1.07%)
Aug 27, 2010	53.96	54.11	53.02	53.66	2,546,817	-0.16(-0.30%)
Aug 26, 2010	54.08	54.51	53.35	53.82	2,887,622	-0.23(-0.43%)
Aug 25, 2010	53.65	54.29	53.32	54.05	3,572,703	+0.13(+0.23%)
Aug 24, 2010	54.54	54.60	53.67	53.92	404	-0.89(-1.61%)
Aug 23, 2010	55.34	55.76	54.75	54.81	2,223,179	-0.32(-0.58%)
Aug 20, 2010	54.48	55.31	54.48	55.13	2,856,336	+0.20(+0.36%)
Aug 19, 2010	55.41	55.52	54.45	54.93	404	-0.73(-1.32%)
Aug 18, 2010	55.10	56.23	54.99	55.67	2,256,555	+0.60(+1.09%)
Aug 17, 2010	54.66	55.34	54.43	55.07	2,518,452	+0.67(+1.23%)
Aug 16, 2010	54.24	54.97	53.84	54.40	2,435,091	+0.18(+0.33%)
Aug 13, 2010	54.22	54.81	53.74	54.22	3,324,939	-0.27(-0.49%)
Aug 12, 2010	53.49	54.64	53.48	54.49	2,935,880	+0.31(+0.58%)
Aug 11, 2010	54.53	54.66	53.89	54.17	323	-0.90(-1.64%)
Aug 10, 2010	55.42	55.59	54.97	55.08	1,118	-0.63(-1.12%)
Aug 09, 2010	56.38	56.38	55.56	55.70	3,030,280	-0.45(-0.80%)
Aug 06, 2010	56.15	56.35	55.13	56.15	3,591,956	-0.03(-0.05%)
Aug 05, 2010	55.94	56.18	55.19	56.18	3,546,216	-0.12(-0.21%)
Aug 04, 2010	55.75	56.34	55.06	56.29	3,299,907	+0.78(+1.40%)
Aug 03, 2010	56.50	56.51	55.24	55.51	3,829,462	-1.25(-2.20%)
Aug 02, 2010	56.52	56.89	56.07	56.77	2,544,771	+0.61(+1.08%)
Jul 30, 2010	56.16	56.55	53.31	56.16	6,413,028	-0.95(-1.66%)
Jul 29, 2010	57.66	58.16	56.59	57.11	3,592,785	-1.15(-1.98%)
Jul 28, 2010	58.26	58.75	56.56	58.26	241	+0.00(+0.00%)
Jul 27, 2010	58.26	59.11	57.08	58.26	323	-0.82(-1.39%)
Jul 26, 2010	58.71	59.41	58.71	59.08	2,195,969	+0.41(+0.70%)
Jul 23, 2010	57.84	59.63	57.70	58.67	4,624,165	+0.97(+1.67%)
Jul 22, 2010	59.98	60.43	56.86	57.70	10,537,983	-1.70(-2.86%)
Jul 21, 2010	60.66	60.66	59.19	59.40	3,304,186	-0.87(-1.44%)
Jul 20, 2010	60.27	60.31	59.30	60.27	2,253,353	+0.30(+0.51%)
Jul 19, 2010	61.00	61.00	59.85	59.97	2,835,925	-0.82(-1.35%)
Jul 16, 2010	60.79	61.92	60.66	60.79	2,462,015	-1.25(-2.02%)
Jul 15, 2010	61.23	62.11	60.99	62.04	2,726,704	+0.67(+1.09%)
Jul 14, 2010	59.97	61.81	59.89	61.37	2,476,326	+1.29(+2.14%)
Jul 13, 2010	60.31	60.71	59.95	60.08	3,906,091	+0.13(+0.21%)
Jul 12, 2010	60.15	60.25	59.73	59.96	1,610,907	-0.32(-0.53%)
Jul 09, 2010	60.28	61.03	59.93	60.28	2,117,660	-0.50(-0.82%)
Jul 08, 2010	61.04	61.31	60.22	60.78	2,329,530	-0.08(-0.13%)
Jul 07, 2010	60.42	60.92	59.89	60.86	3,485,238	+0.38(+0.64%)
Jul 06, 2010	60.34	61.07	59.98	60.48	1,050	+0.44(+0.73%)
Jul 02, 2010	60.04	60.49	59.60	60.04	2,071,921	+0.13(+0.22%)
Jul 01, 2010	59.89	59.98	58.22	59.90	4,293,217	-0.13(-0.22%)
Jun 30, 2010	60.11	61.24	59.86	60.04	2,248	-0.26(-0.43%)
Jun 29, 2010	60.42	60.85	59.93	60.30	3,462,129	-0.63(-1.04%)
Jun 25, 2010	60.93	61.24	59.88	60.93	3,099,455	+0.40(+0.66%)
Jun 24, 2010	60.90	61.16	60.07	60.53	2,292,292	-0.64(-1.05%)
Jun 23, 2010	61.08	61.55	60.62	61.17	1,958,932	-0.02(-0.03%)
Jun 22, 2010	62.34	62.69	61.08	61.19	2,782,437	-1.23(-1.98%)
Jun 21, 2010	63.14	63.60	62.15	62.42	3,164,534	-0.23(-0.37%)
Jun 18, 2010	62.66	63.52	62.58	62.66	3,238,577	-0.90(-1.42%)
Jun 17, 2010	63.71	63.71	62.99	63.56	2,380,940	+0.39(+0.62%)
Jun 16, 2010	62.60	63.36	62.51	63.17	2,529,870	+0.16(+0.26%)
Jun 15, 2010	62.98	63.17	62.59	63.01	2,646,587	+0.60(+0.96%)
Jun 14, 2010	62.39	62.96	62.08	62.41	2,669,959	+0.13(+0.20%)
Jun 11, 2010	61.68	62.37	61.22	62.28	1,967,782	-0.03(-0.04%)
Jun 10, 2010	61.98	62.48	61.67	62.31	1,566	+1.02(+1.66%)
Jun 09, 2010	61.23	62.34	61.05	61.29	2,379,934	+0.29(+0.48%)
Jun 08, 2010	61.63	61.63	60.34	60.99	2,744,683	-0.48(-0.79%)
Jun 07, 2010	61.22	62.11	60.97	61.48	3,292,877	+0.35(+0.57%)
Jun 04, 2010	61.13	62.56	60.83	61.13	3,331,337	-2.43(-3.82%)
Jun 03, 2010	62.86	63.74	62.86	63.55	2,987,282	+0.92(+1.47%)
Jun 02, 2010	61.66	62.64	61.37	62.64	8,095	+1.28(+2.09%)
Jun 01, 2010	62.11	62.61	61.21	61.35	2,553,520	-1.06(-1.70%)
May 28, 2010	62.41	63.19	61.90	62.41	2,682,419	-0.06(-0.10%)
May 27, 2010	61.49	62.48	61.18	62.48	2,462,229	+1.95(+3.23%)
May 26, 2010	60.71	61.94	60.39	60.52	112	+0.06(+0.10%)
May 25, 2010	59.70	60.61	59.03	60.46	4,427,349	-0.30(-0.50%)
May 24, 2010	60.61	61.77	59.93	60.76	4,079,553	-0.16(-0.26%)
May 21, 2010	59.03	60.97	58.86	60.92	4,556,808	+0.62(+1.02%)
May 20, 2010	60.82	61.44	60.31	60.31	4,136,730	-1.98(-3.18%)
May 19, 2010	61.55	62.63	60.96	62.29	3,450,831	+0.46(+0.75%)
May 18, 2010	61.84	63.40	61.78	61.82	647,474	+0.66(+1.08%)
May 17, 2010	60.69	61.38	59.79	61.16	3,067,072	+0.78(+1.30%)
May 14, 2010	60.38	62.14	59.46	60.38	2,912,463	-1.13(-1.84%)
May 13, 2010	61.44	62.38	61.00	61.51	4,271,362	-0.06(-0.10%)
May 12, 2010	60.19	61.61	59.40	61.58	4,627,139	+2.64(+4.48%)
May 11, 2010	59.55	59.63	58.78	58.94	2,381,345	-0.35(-0.59%)
May 10, 2010	58.83	59.28	58.80	59.28	3,413,529	+2.46(+4.33%)
May 07, 2010	58.78	58.78	56.25	56.82	4,468,146	-2.07(-3.51%)
May 06, 2010	59.76	60.36	56.12	58.89	5,076,518	-0.94(-1.56%)
May 05, 2010	60.15	60.51	59.50	59.83	3,182,431	-0.39(-0.65%)
May 04, 2010	60.53	60.79	59.07	60.22	1,458	+2.38(+4.12%)
May 03, 2010	57.83	58.06	57.11	57.84	3,240,894	+0.05(+0.09%)
Apr 30, 2010	59.40	59.68	57.77	57.79	2,384,362	-1.49(-2.51%)
Apr 29, 2010	59.44	60.01	59.16	59.27	2,024,202	+0.21(+0.35%)
Apr 28, 2010	59.01	59.40	58.60	59.07	1,761,750	+0.21(+0.36%)
Apr 27, 2010	59.48	59.82	58.75	58.86	2,985,464	-0.98(-1.64%)
Apr 26, 2010	60.67	60.80	59.68	59.84	2,377,696	-0.82(-1.35%)
Apr 23, 2010	59.52	60.66	59.14	60.66	2,831,496	+1.13(+1.90%)
Apr 22, 2010	58.37	59.67	58.25	59.52	3,414,778	+1.11(+1.91%)
Apr 21, 2010	58.83	59.06	58.07	58.41	13,108	-0.42(-0.71%)
Apr 20, 2010	57.82	58.97	57.59	58.83	1,831,020	+1.38(+2.41%)
Apr 19, 2010	57.05	57.58	56.89	57.45	1,934,533	+0.21(+0.37%)
Apr 16, 2010	57.62	57.84	56.86	57.23	2,418,778	-0.53(-0.91%)
Apr 15, 2010	57.84	57.93	57.55	57.76	1,560,564	-0.08(-0.14%)
Apr 14, 2010	58.50	58.50	57.54	57.84	2,272,859	-0.33(-0.57%)
Apr 13, 2010	58.37	58.45	57.46	58.17	3,447,103	-0.21(-0.35%)
Apr 12, 2010	59.34	59.35	58.20	58.37	2,827,685	-0.97(-1.64%)
Apr 09, 2010	59.28	59.65	58.93	59.35	1,977,803	-0.04(-0.06%)
Apr 08, 2010	59.20	59.40	58.67	59.38	2,892,530	+0.38(+0.65%)
Apr 07, 2010	59.33	59.39	58.74	59.00	2,397,961	-0.40(-0.68%)
Apr 06, 2010	59.07	59.48	58.93	59.40	1,718,239	-0.01(-0.01%)
Apr 05, 2010	59.48	59.69	59.03	59.41	1,869,636	+0.24(+0.41%)
Apr 01, 2010	58.76	59.17	59.17	59.17	2,020,709	+0.57(+0.97%)
Mar 31, 2010	59.27	59.27	58.31	58.60	3,816,346	-0.89(-1.50%)
Mar 30, 2010	58.04	59.72	57.83	59.49	5,155,487	+1.36(+2.35%)
Mar 29, 2010	56.72	58.31	56.60	58.12	2,590,511	+1.40(+2.47%)
Mar 26, 2010	57.29	57.51	56.47	56.72	1,950,759	-0.49(-0.86%)
Mar 25, 2010	57.08	57.68	57.05	57.22	1,664,354	+0.14(+0.25%)
Mar 24, 2010	57.98	58.14	56.95	57.07	1,505,422	-0.82(-1.42%)
Mar 23, 2010	57.72	57.93	57.02	57.89	1,962,701	+0.27(+0.46%)
Mar 22, 2010	56.89	58.54	56.86	57.63	2,784,760	+0.50(+0.87%)
Mar 19, 2010	57.26	57.30	56.23	57.13	4,030,891	+0.68(+1.20%)
Mar 18, 2010	56.08	56.52	55.54	56.45	2,087,556	+0.31(+0.56%)
Mar 17, 2010	54.58	56.14	54.58	56.14	3,211,655	+1.49(+2.72%)
Mar 16, 2010	54.17	54.80	54.05	54.65	1,813,462	+0.48(+0.89%)
Mar 15, 2010	54.00	54.22	53.99	54.17	1,717,349	-0.29(-0.54%)
Mar 12, 2010	54.13	54.96	54.13	54.46	2,617,710	+0.55(+1.03%)
Mar 11, 2010	53.85	53.99	53.17	53.91	2,093,326	-0.12(-0.21%)
Mar 10, 2010	53.73	54.27	53.57	54.02	2,010,874	+0.14(+0.26%)
Mar 09, 2010	54.22	54.51	53.72	53.88	2,169,474	-0.50(-0.92%)
Mar 08, 2010	55.20	55.27	54.37	54.38	1,897,023	-0.97(-1.76%)
Mar 05, 2010	54.76	55.36	54.76	55.35	1,589,482	+0.70(+1.29%)
Mar 04, 2010	54.17	54.74	54.24	54.65	1,636,809	+0.47(+0.87%)
Mar 03, 2010	55.05	55.12	54.01	54.17	1,876,942	-0.84(-1.52%)
Mar 02, 2010	54.21	55.24	54.03	55.01	3,074,749	+1.16(+2.15%)
Mar 01, 2010	52.93	54.02	52.93	53.85	1,645,317	+1.11(+2.11%)
Feb 26, 2010	52.87	53.10	52.61	52.74	1,467,556	+0.01(+0.02%)
Feb 25, 2010	52.16	52.79	51.99	52.73	2,507,180	-0.01(-0.02%)
Feb 24, 2010	52.11	52.81	51.87	52.74	2,549,427	+0.66(+1.26%)
Feb 23, 2010	52.45	52.94	51.73	52.08	3,920,490	-1.25(-2.34%)
Feb 22, 2010	53.96	54.02	53.26	53.33	2,224,304	-0.73(-1.35%)
Feb 19, 2010	53.72	54.14	53.34	54.06	1,975,943	+0.04(+0.07%)
Feb 18, 2010	53.64	54.03	53.42	54.02	1,649,210	+0.39(+0.73%)
Feb 17, 2010	53.34	53.83	52.77	53.63	2,280,829	+0.35(+0.65%)
Feb 16, 2010	52.58	53.39	52.53	53.28	2,003,202	+0.79(+1.51%)
Feb 12, 2010	52.09	52.49	52.49	52.49	2,201,924	+0.00(+0.00%)
Feb 11, 2010	52.16	52.76	51.66	52.49	2,695,964	+0.34(+0.65%)
Feb 10, 2010	52.33	52.44	51.43	52.15	2,094,073	-0.12(-0.24%)
Feb 09, 2010	51.94	52.71	51.94	52.28	1,902,790	+0.39(+0.75%)
Feb 08, 2010	51.97	52.23	51.22	51.88	2,580,588	+0.03(+0.05%)
Feb 05, 2010	52.06	52.11	50.92	51.86	3,607,203	-0.28(-0.55%)
Feb 04, 2010	53.28	53.49	52.05	52.14	2,918,555	-1.42(-2.66%)
Feb 03, 2010	53.70	53.70	53.32	53.57	2,280,569	-0.23(-0.43%)
Feb 02, 2010	53.01	53.82	52.80	53.80	2,205,409	+0.81(+1.54%)
Feb 01, 2010	52.49	53.21	51.75	52.98	2,208,896	+0.65(+1.23%)
Jan 29, 2010	53.85	53.96	52.24	52.34	3,539,909	-1.33(-2.47%)
Jan 28, 2010	53.04	54.52	53.04	53.66	3,279,637	+0.70(+1.33%)
Jan 27, 2010	53.53	54.72	51.88	52.96	9,208,900	-2.52(-4.54%)
Jan 26, 2010	54.75	55.72	54.20	55.48	3,347,267	+0.81(+1.48%)
Jan 25, 2010	54.41	54.79	53.74	54.67	2,524,917	+0.77(+1.44%)
Jan 22, 2010	54.30	54.71	53.87	53.90	1,891,744	-0.68(-1.24%)
Jan 21, 2010	55.53	55.82	54.22	54.57	2,320,824	-0.95(-1.71%)
Jan 20, 2010	56.23	56.48	55.22	55.52	1,495,771	-0.68(-1.20%)
Jan 19, 2010	55.38	56.48	54.98	56.20	3,109,193	+1.10(+2.00%)
Jan 15, 2010	55.07	55.10	55.10	55.10	2,980,403	-0.06(-0.11%)
Jan 14, 2010	55.68	55.73	55.11	55.16	2,075,507	-0.46(-0.83%)
Jan 13, 2010	55.46	55.96	55.10	55.62	2,319,869	+0.17(+0.30%)
Jan 12, 2010	54.65	55.57	54.23	55.45	4,025,502	+0.77(+1.40%)
Jan 11, 2010	54.04	54.80	54.04	54.69	1,434,114	+0.61(+1.14%)
Jan 08, 2010	54.47	54.62	53.61	54.07	2,931,463	-0.32(-0.59%)
Jan 07, 2010	55.28	55.28	53.74	54.39	4,258,518	+0.12(+0.21%)
Jan 06, 2010	55.84	55.84	54.07	54.28	4,753,732	-2.30(-4.07%)
Jan 05, 2010	56.33	56.63	56.27	56.58	2,397,258	+0.20(+0.36%)
Jan 04, 2010	56.05	56.49	55.61	56.38	2,287,121	+0.77(+1.38%)
Dec 31, 2009	56.25	55.61	55.61	55.61	1,045,051	-0.83(-1.47%)
Dec 30, 2009	56.99	56.99	56.08	56.44	784,291	-0.44(-0.78%)
Dec 29, 2009	56.54	56.95	56.46	56.89	1,279,267	+0.43(+0.76%)
Dec 28, 2009	56.28	56.49	55.94	56.46	1,169,758	+0.56(+1.00%)
Dec 24, 2009	56.19	56.26	55.66	55.90	663,213	+0.01(+0.02%)
Dec 23, 2009	56.27	56.50	55.84	55.89	1,232,598	-0.14(-0.25%)
Dec 22, 2009	56.57	56.97	55.95	56.03	1,748,737	-0.56(-0.99%)
Dec 21, 2009	56.75	57.39	56.50	56.59	2,327,545	+0.26(+0.46%)
Dec 18, 2009	56.93	56.93	56.03	56.33	2,169,090	-0.32(-0.57%)
Dec 17, 2009	56.41	56.78	55.92	56.65	2,339,968	-0.02(-0.03%)
Dec 16, 2009	57.00	57.03	56.36	56.67	2,325,098	-0.04(-0.08%)
Dec 15, 2009	56.16	57.05	55.82	56.72	2,729,088	+0.67(+1.19%)
Dec 14, 2009	56.14	56.26	55.93	56.05	1,639,362	+0.67(+1.21%)
Dec 11, 2009	55.65	55.96	55.16	55.38	1,815,036	-0.13(-0.24%)
Dec 10, 2009	54.16	55.70	54.06	55.52	2,658,995	+1.35(+2.50%)
Dec 09, 2009	54.51	54.51	53.58	54.16	3,552,361	-0.36(-0.67%)
Dec 08, 2009	54.11	54.69	53.99	54.53	3,922,979	+0.34(+0.62%)
Dec 07, 2009	54.14	55.03	54.08	54.19	2,243,215	-0.04(-0.07%)
Dec 04, 2009	54.42	55.09	53.86	54.23	2,256,304	-0.04(-0.08%)
Dec 03, 2009	55.17	55.46	54.19	54.27	2,769,862	-0.88(-1.60%)
Dec 02, 2009	55.32	55.88	55.12	55.15	2,274,281	-0.44(-0.80%)
Dec 01, 2009	55.27	55.90	55.27	55.60	2,682,935	+0.41(+0.74%)
Nov 30, 2009	55.94	55.94	55.15	55.19	1,890,330	-0.65(-1.16%)
Nov 27, 2009	55.59	56.25	55.05	55.84	723,723	-0.73(-1.29%)
Nov 25, 2009	57.13	57.13	56.47	56.57	1,136,670	+0.02(+0.03%)
Nov 24, 2009	55.98	56.78	55.84	56.55	1,996,985	+0.46(+0.82%)
Nov 23, 2009	56.64	56.84	55.92	56.08	2,107,652	-0.08(-0.14%)
Nov 20, 2009	55.81	56.59	55.54	56.16	2,273,665	+0.06(+0.11%)
Nov 19, 2009	56.55	56.82	55.63	56.10	1,816,534	-0.57(-1.00%)
Nov 18, 2009	56.77	56.88	56.19	56.67	1,155,678	-0.04(-0.08%)
Nov 17, 2009	57.15	57.15	56.63	56.72	1,976,730	-0.50(-0.87%)
Nov 16, 2009	57.05	57.82	56.90	57.22	1,849,202	+0.05(+0.09%)
Nov 13, 2009	56.95	57.39	56.60	57.16	1,372,465	+0.34(+0.60%)
Nov 12, 2009	56.91	57.46	56.66	56.82	1,738,474	+0.05(+0.09%)
Nov 11, 2009	57.08	57.34	56.50	56.77	1,781,084	-0.42(-0.73%)
Nov 10, 2009	56.80	57.39	56.75	57.19	1,731,287	+0.31(+0.55%)
Nov 09, 2009	56.06	56.95	55.79	56.88	2,468,532	+1.19(+2.14%)
Nov 06, 2009	54.94	55.71	53.82	55.68	1,948,748	+0.69(+1.26%)
Nov 05, 2009	54.17	55.22	54.17	54.99	2,894,314	+0.94(+1.75%)
Nov 04, 2009	53.92	54.59	53.57	54.05	3,313,582	+0.44(+0.81%)
Nov 03, 2009	52.90	53.79	52.59	53.61	3,732,561	+0.63(+1.19%)
Nov 02, 2009	52.52	52.98	52.27	52.98	2,814,310	+0.72(+1.38%)
Oct 30, 2009	52.30	52.86	52.03	52.26	3,070,744	-0.15(-0.29%)
Oct 29, 2009	51.20	52.56	51.20	52.41	3,124,928	+0.37(+0.72%)
Oct 28, 2009	53.84	53.84	49.67	52.04	6,662,368	-1.01(-1.91%)
Oct 27, 2009	53.82	53.99	52.88	53.05	3,991,601	-0.71(-1.32%)
Oct 26, 2009	53.71	54.95	53.58	53.76	2,799,188	+0.10(+0.18%)
Oct 23, 2009	53.85	53.97	53.45	53.66	2,657,504	-0.41(-0.76%)
Oct 22, 2009	54.15	54.47	53.80	54.07	2,444,790	-0.09(-0.16%)
Oct 21, 2009	54.94	55.09	54.06	54.16	3,187,893	-0.93(-1.68%)
Oct 20, 2009	55.02	55.47	55.00	55.09	3,471,757	+0.58(+1.06%)
Oct 19, 2009	54.46	54.71	53.94	54.51	2,099,256	+0.17(+0.31%)
Oct 16, 2009	54.10	54.54	53.73	54.34	2,597,434	-0.20(-0.36%)
Oct 15, 2009	54.65	55.12	54.34	54.54	2,632,819	-0.25(-0.45%)
Oct 14, 2009	54.18	54.96	54.11	54.79	2,135,392	+0.95(+1.77%)
Oct 13, 2009	54.37	54.37	53.60	53.83	1,970,168	-0.55(-1.01%)
Oct 12, 2009	54.51	55.01	53.90	54.39	3,039,523	+0.56(+1.04%)
Oct 09, 2009	52.83	54.15	52.83	53.82	3,232,924	+0.85(+1.60%)
Oct 08, 2009	53.10	53.38	52.94	52.98	2,641,128	+0.21(+0.40%)
Oct 07, 2009	51.71	52.93	51.64	52.77	3,222,444	+1.12(+2.17%)
Oct 06, 2009	51.57	52.24	51.11	51.64	2,247,779	+0.44(+0.85%)
Oct 05, 2009	51.48	51.48	51.02	51.21	1,769,293	-0.13(-0.26%)
Oct 02, 2009	51.63	52.05	51.19	51.34	1,808,669	-0.60(-1.15%)