Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.27 | 39.63 | 39.22 | 39.53 | 15,565,605 | +0.10(+0.25%) |
Aug 28, 2009 | 39.74 | 39.74 | 39.28 | 39.43 | 16,661,142 | -0.13(-0.33%) |
Aug 27, 2009 | 39.62 | 39.72 | 39.21 | 39.57 | 16,865,724 | -0.09(-0.23%) |
Aug 26, 2009 | 40.07 | 40.13 | 39.58 | 39.66 | 16,611,538 | -0.33(-0.83%) |
Aug 25, 2009 | 39.91 | 40.22 | 39.80 | 39.99 | 16,524,007 | -0.09(-0.23%) |
Aug 24, 2009 | 40.02 | 40.08 | 39.70 | 40.08 | 16,054,010 | +0.16(+0.41%) |
Aug 21, 2009 | 39.96 | 40.17 | 39.64 | 39.92 | 19,255,130 | +0.05(+0.13%) |
Aug 20, 2009 | 39.60 | 40.02 | 39.36 | 39.87 | 15,219,660 | +0.38(+0.96%) |
Aug 19, 2009 | 39.09 | 39.57 | 39.04 | 39.49 | 16,051,197 | +0.37(+0.95%) |
Aug 18, 2009 | 39.21 | 39.21 | 38.92 | 39.11 | 13,457,720 | +0.03(+0.07%) |
Aug 17, 2009 | 38.98 | 39.38 | 38.98 | 39.09 | 19,741,474 | -0.21(-0.53%) |
Aug 14, 2009 | 39.52 | 39.70 | 39.01 | 39.30 | 13,700,374 | -0.16(-0.40%) |
Aug 13, 2009 | 39.70 | 39.70 | 39.28 | 39.45 | 12,747,869 | -0.18(-0.45%) |
Aug 12, 2009 | 39.42 | 39.93 | 39.26 | 39.63 | 12,566,484 | +0.24(+0.61%) |
Aug 11, 2009 | 39.69 | 39.85 | 39.34 | 39.39 | 12,692,764 | -0.33(-0.82%) |
Aug 10, 2009 | 39.30 | 39.72 | 38.95 | 39.72 | 14,515,106 | +0.54(+1.37%) |
Aug 07, 2009 | 39.22 | 39.53 | 39.15 | 39.18 | 15,250,086 | -0.02(-0.05%) |
Aug 06, 2009 | 39.68 | 39.68 | 39.05 | 39.20 | 16,565,752 | -0.34(-0.86%) |
Aug 05, 2009 | 40.02 | 40.05 | 39.43 | 39.54 | 13,110,148 | -0.25(-0.62%) |
Aug 04, 2009 | 40.00 | 40.00 | 39.68 | 39.79 | 13,616,785 | -0.14(-0.36%) |
Aug 03, 2009 | 40.00 | 40.02 | 39.53 | 39.93 | 17,090,724 | +0.10(+0.26%) |
Jul 31, 2009 | 40.44 | 40.66 | 39.76 | 39.83 | 20,230,042 | -0.59(-1.46%) |
Jul 30, 2009 | 40.33 | 40.86 | 40.24 | 40.42 | 19,319,250 | +0.41(+1.03%) |
Jul 29, 2009 | 39.73 | 40.19 | 39.70 | 40.00 | 16,088,052 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.27 | 39.64 | 39.85 | 13,798,630 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.27 | 39.65 | 39.96 | 12,135,971 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.30 | 39.39 | 40.23 | 17,449,186 | +0.84(+2.14%) |
Jul 23, 2009 | 38.76 | 39.47 | 38.66 | 39.39 | 19,102,506 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,307,867 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.18 | 38.47 | 38.91 | 17,157,642 | +0.28(+0.73%) |
Jul 20, 2009 | 38.89 | 38.89 | 38.42 | 38.63 | 14,105,672 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.42 | 38.74 | 17,292,802 | -0.01(-0.03%) |
Jul 16, 2009 | 38.55 | 39.05 | 38.47 | 38.75 | 17,728,610 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.59 | 38.08 | 38.56 | 19,854,036 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.40 | 37.57 | 38.09 | 31,240,150 | +0.33(+0.88%) |
Jul 13, 2009 | 37.27 | 37.85 | 37.26 | 37.75 | 20,738,680 | +0.52(+1.39%) |
Jul 10, 2009 | 36.85 | 37.53 | 36.79 | 37.24 | 20,886,976 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.08 | 17,313,992 | -0.26(-0.68%) |
Jul 08, 2009 | 36.92 | 37.43 | 36.78 | 37.34 | 23,565,992 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.09 | 36.71 | 36.78 | 14,797,134 | -0.26(-0.69%) |
Jul 06, 2009 | 36.70 | 37.13 | 36.44 | 37.03 | 19,690,896 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,116,200 | -0.71(-1.91%) |
Jul 01, 2009 | 37.16 | 37.40 | 36.88 | 37.33 | 23,418,940 | +0.18(+0.48%) |
Jun 30, 2009 | 37.43 | 37.43 | 36.78 | 37.15 | 24,423,016 | -0.10(-0.28%) |
Jun 29, 2009 | 37.03 | 37.28 | 36.65 | 37.26 | 21,115,066 | +0.24(+0.64%) |
Jun 26, 2009 | 36.77 | 37.02 | 36.40 | 37.02 | 49,379,304 | +0.22(+0.59%) |
Jun 25, 2009 | 36.38 | 36.92 | 36.33 | 36.81 | 21,770,716 | +0.53(+1.46%) |
Jun 24, 2009 | 36.14 | 36.52 | 36.00 | 36.28 | 19,061,150 | +0.29(+0.82%) |
Jun 23, 2009 | 36.33 | 36.36 | 35.92 | 35.98 | 19,030,230 | -0.31(-0.87%) |
Jun 22, 2009 | 36.54 | 36.60 | 36.23 | 36.30 | 20,238,074 | -0.39(-1.07%) |
Jun 19, 2009 | 36.82 | 37.05 | 36.57 | 36.69 | 29,560,324 | +0.20(+0.54%) |
Jun 18, 2009 | 36.22 | 36.74 | 35.98 | 36.49 | 18,505,078 | +0.39(+1.07%) |
Jun 17, 2009 | 35.77 | 36.32 | 35.68 | 36.11 | 19,924,772 | +0.38(+1.06%) |
Jun 16, 2009 | 35.98 | 36.18 | 35.71 | 35.73 | 19,273,732 | -0.09(-0.24%) |
Jun 15, 2009 | 36.52 | 36.62 | 35.67 | 35.81 | 22,643,068 | -0.86(-2.34%) |
Jun 12, 2009 | 36.55 | 36.98 | 36.45 | 36.67 | 18,166,316 | +0.01(+0.02%) |
Jun 11, 2009 | 36.40 | 36.94 | 36.37 | 36.66 | 19,536,212 | +0.26(+0.70%) |
Jun 10, 2009 | 36.64 | 36.79 | 36.12 | 36.41 | 20,278,494 | -0.03(-0.07%) |
Jun 09, 2009 | 36.65 | 36.79 | 36.40 | 36.43 | 17,063,722 | +0.05(+0.13%) |
Jun 08, 2009 | 36.11 | 36.71 | 36.08 | 36.39 | 15,122,197 | -0.20(-0.54%) |
Jun 05, 2009 | 36.50 | 36.76 | 36.07 | 36.58 | 15,617,938 | +0.06(+0.16%) |
Jun 04, 2009 | 36.86 | 36.89 | 36.28 | 36.52 | 18,682,106 | -0.21(-0.57%) |
Jun 03, 2009 | 36.55 | 36.82 | 36.41 | 36.73 | 17,109,770 | -0.03(-0.09%) |
Jun 02, 2009 | 36.66 | 36.94 | 36.38 | 36.77 | 15,711,941 | +0.28(+0.77%) |