Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.01 | 43.10 | 41.59 | 42.08 | 11,992,790 | -0.58(-1.36%) |
Sep 29, 2009 | 42.68 | 43.17 | 42.37 | 42.66 | 8,273,487 | -0.16(-0.36%) |
Sep 28, 2009 | 41.87 | 42.92 | 41.69 | 42.81 | 5,169,404 | +0.82(+1.95%) |
Sep 25, 2009 | 41.48 | 42.63 | 41.29 | 41.99 | 10,204,877 | +0.23(+0.54%) |
Sep 24, 2009 | 42.60 | 42.70 | 41.39 | 41.77 | 9,785,523 | -0.78(-1.83%) |
Sep 23, 2009 | 43.63 | 43.75 | 42.27 | 42.54 | 11,233,945 | -0.92(-2.13%) |
Sep 22, 2009 | 43.59 | 43.66 | 43.06 | 43.47 | 8,995,260 | +0.55(+1.28%) |
Sep 21, 2009 | 42.68 | 43.07 | 42.22 | 42.92 | 8,052,732 | -0.75(-1.71%) |
Sep 18, 2009 | 44.01 | 44.38 | 43.13 | 43.66 | 13,558,591 | -0.09(-0.21%) |
Sep 17, 2009 | 43.81 | 44.48 | 43.12 | 43.76 | 13,496,435 | +0.55(+1.28%) |
Sep 16, 2009 | 43.10 | 44.19 | 42.90 | 43.20 | 18,508,430 | +0.97(+2.29%) |
Sep 15, 2009 | 42.56 | 42.70 | 41.53 | 42.24 | 13,773,122 | +0.01(+0.03%) |
Sep 14, 2009 | 41.67 | 42.55 | 41.30 | 42.22 | 12,963,205 | -0.41(-0.96%) |
Sep 11, 2009 | 42.22 | 43.61 | 42.11 | 42.63 | 21,120,390 | +1.38(+3.35%) |
Sep 10, 2009 | 40.47 | 41.30 | 40.14 | 41.25 | 10,831,836 | +0.76(+1.87%) |
Sep 09, 2009 | 41.04 | 41.16 | 40.14 | 40.50 | 10,911,083 | -0.52(-1.27%) |
Sep 08, 2009 | 40.19 | 41.24 | 39.98 | 41.02 | 14,339,857 | +1.57(+3.99%) |
Sep 04, 2009 | 38.39 | 39.56 | 38.21 | 39.44 | 8,811,148 | +1.02(+2.66%) |
Sep 03, 2009 | 38.64 | 38.81 | 38.16 | 38.42 | 9,382,318 | +0.25(+0.67%) |
Sep 02, 2009 | 38.26 | 38.77 | 38.07 | 38.17 | 12,573,848 | -0.59(-1.51%) |
Sep 01, 2009 | 39.26 | 40.09 | 38.60 | 38.75 | 19,073,316 | -0.92(-2.33%) |
Aug 31, 2009 | 39.82 | 39.93 | 39.20 | 39.68 | 12,056,565 | -0.82(-2.02%) |
Aug 28, 2009 | 40.60 | 40.93 | 40.10 | 40.50 | 15,234,323 | +0.32(+0.81%) |
Aug 27, 2009 | 39.90 | 40.45 | 39.01 | 40.17 | 13,282,671 | +0.23(+0.57%) |
Aug 26, 2009 | 39.26 | 40.07 | 39.13 | 39.94 | 11,287,361 | +0.32(+0.80%) |
Aug 25, 2009 | 40.90 | 41.00 | 39.39 | 39.63 | 13,616,713 | -0.85(-2.11%) |
Aug 24, 2009 | 40.65 | 41.16 | 40.16 | 40.48 | 13,209,445 | +0.55(+1.38%) |
Aug 21, 2009 | 38.50 | 40.02 | 38.14 | 39.93 | 18,935,850 | +1.95(+5.13%) |
Aug 20, 2009 | 37.64 | 38.11 | 37.39 | 37.98 | 12,272,811 | +0.66(+1.76%) |
Aug 19, 2009 | 36.15 | 37.56 | 36.02 | 37.33 | 12,051,417 | +0.59(+1.61%) |
Aug 18, 2009 | 36.34 | 36.92 | 36.01 | 36.73 | 9,564,460 | +0.64(+1.76%) |
Aug 17, 2009 | 36.71 | 36.82 | 35.67 | 36.10 | 12,977,687 | -1.59(-4.21%) |
Aug 14, 2009 | 38.89 | 38.93 | 37.24 | 37.69 | 12,610,397 | -1.24(-3.17%) |
Aug 13, 2009 | 38.49 | 39.01 | 37.85 | 38.92 | 9,534,143 | +0.88(+2.32%) |
Aug 12, 2009 | 37.37 | 38.47 | 37.24 | 38.04 | 11,055,965 | +0.71(+1.89%) |
Aug 11, 2009 | 37.54 | 37.70 | 37.12 | 37.33 | 9,585,075 | -0.44(-1.18%) |
Aug 10, 2009 | 37.60 | 38.00 | 37.27 | 37.78 | 8,878,865 | +0.18(+0.49%) |
Aug 07, 2009 | 38.38 | 38.66 | 37.01 | 37.59 | 10,690,053 | -0.32(-0.84%) |
Aug 06, 2009 | 38.33 | 38.45 | 37.47 | 37.91 | 9,204,969 | -0.28(-0.74%) |
Aug 05, 2009 | 38.80 | 38.98 | 38.02 | 38.19 | 12,391,027 | -0.64(-1.65%) |
Aug 04, 2009 | 39.07 | 39.75 | 38.65 | 38.83 | 13,671,695 | -0.66(-1.67%) |
Aug 03, 2009 | 38.73 | 39.84 | 38.55 | 39.49 | 13,932,863 | +1.72(+4.56%) |
Jul 31, 2009 | 37.31 | 38.12 | 37.07 | 37.77 | 13,502,659 | +0.05(+0.13%) |
Jul 30, 2009 | 37.87 | 38.36 | 37.10 | 37.72 | 16,346,038 | +0.66(+1.79%) |
Jul 29, 2009 | 37.86 | 38.04 | 36.82 | 37.06 | 17,550,186 | -1.49(-3.86%) |
Jul 28, 2009 | 39.40 | 39.40 | 37.70 | 38.55 | 15,581,117 | -1.22(-3.07%) |
Jul 27, 2009 | 40.10 | 40.59 | 39.40 | 39.77 | 10,122,273 | -0.71(-1.76%) |
Jul 24, 2009 | 40.59 | 40.64 | 38.91 | 40.48 | 17,745,848 | -0.30(-0.74%) |
Jul 23, 2009 | 39.08 | 41.08 | 38.84 | 40.78 | 15,287,642 | +1.74(+4.47%) |
Jul 22, 2009 | 39.87 | 39.96 | 38.93 | 39.04 | 14,629,867 | -1.20(-2.98%) |
Jul 21, 2009 | 40.54 | 40.88 | 39.53 | 40.24 | 14,198,130 | +0.08(+0.21%) |
Jul 20, 2009 | 39.94 | 40.47 | 39.12 | 40.16 | 14,330,247 | +0.61(+1.55%) |
Jul 17, 2009 | 39.11 | 39.70 | 38.73 | 39.54 | 13,838,166 | +0.37(+0.96%) |
Jul 16, 2009 | 38.40 | 39.37 | 38.05 | 39.17 | 11,434,423 | +0.65(+1.69%) |
Jul 15, 2009 | 37.28 | 38.68 | 37.26 | 38.52 | 16,621,381 | +1.93(+5.27%) |
Jul 14, 2009 | 36.64 | 37.03 | 36.23 | 36.59 | 10,369,949 | +0.59(+1.65%) |
Jul 13, 2009 | 35.52 | 36.04 | 34.72 | 36.00 | 12,796,497 | +0.34(+0.95%) |
Jul 10, 2009 | 34.93 | 35.90 | 34.82 | 35.66 | 12,481,135 | +0.20(+0.58%) |
Jul 09, 2009 | 35.41 | 36.13 | 34.79 | 35.45 | 15,367,100 | +0.27(+0.76%) |
Jul 08, 2009 | 34.89 | 35.35 | 33.98 | 35.19 | 18,245,338 | +0.45(+1.30%) |
Jul 07, 2009 | 36.25 | 36.44 | 34.61 | 34.73 | 16,502,024 | -1.59(-4.37%) |
Jul 06, 2009 | 35.79 | 36.39 | 35.55 | 36.32 | 16,989,984 | -0.78(-2.09%) |
Jul 02, 2009 | 37.39 | 37.40 | 36.13 | 37.10 | 13,052,903 | -1.22(-3.19%) |