Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.35 | 38.60 | 37.85 | 38.42 | 14,594,926 | -0.07(-0.17%) |
Sep 29, 2009 | 38.50 | 38.82 | 38.41 | 38.49 | 11,203,037 | -0.32(-0.83%) |
Sep 28, 2009 | 38.54 | 38.83 | 38.43 | 38.81 | 11,561,785 | +0.47(+1.23%) |
Sep 25, 2009 | 38.03 | 38.69 | 37.99 | 38.34 | 16,755,418 | +0.56(+1.48%) |
Sep 24, 2009 | 37.49 | 37.97 | 37.39 | 37.78 | 13,771,178 | +0.39(+1.04%) |
Sep 23, 2009 | 37.62 | 37.88 | 37.37 | 37.39 | 12,757,796 | -0.18(-0.48%) |
Sep 22, 2009 | 38.04 | 38.04 | 37.42 | 37.58 | 11,902,100 | -0.22(-0.59%) |
Sep 21, 2009 | 38.07 | 38.21 | 37.59 | 37.80 | 14,585,670 | -0.58(-1.51%) |
Sep 18, 2009 | 38.11 | 38.38 | 37.90 | 38.38 | 21,337,430 | +0.36(+0.96%) |
Sep 17, 2009 | 37.98 | 38.19 | 37.74 | 38.01 | 14,437,357 | +0.93(+2.50%) |
Sep 16, 2009 | 37.22 | 38.13 | 37.03 | 37.09 | 25,780,510 | +0.07(+0.19%) |
Sep 15, 2009 | 36.75 | 37.22 | 36.47 | 37.02 | 21,198,154 | +0.56(+1.53%) |
Sep 14, 2009 | 36.42 | 36.59 | 36.28 | 36.46 | 15,258,948 | -0.16(-0.44%) |
Sep 11, 2009 | 37.10 | 37.11 | 36.51 | 36.62 | 18,131,008 | -0.31(-0.84%) |
Sep 10, 2009 | 37.20 | 37.29 | 36.86 | 36.93 | 18,492,510 | -0.16(-0.44%) |
Sep 09, 2009 | 37.11 | 37.38 | 36.82 | 37.09 | 26,470,816 | -0.76(-2.01%) |
Sep 08, 2009 | 37.97 | 38.12 | 37.70 | 37.85 | 11,109,381 | +0.05(+0.14%) |
Sep 04, 2009 | 37.43 | 37.86 | 37.30 | 37.80 | 7,252,640 | +0.38(+1.03%) |
Sep 03, 2009 | 37.40 | 37.43 | 37.07 | 37.41 | 8,436,408 | +0.13(+0.36%) |
Sep 02, 2009 | 37.46 | 37.50 | 36.82 | 37.28 | 10,336,086 | -0.18(-0.49%) |
Sep 01, 2009 | 37.74 | 37.97 | 37.34 | 37.46 | 11,569,863 | -0.40(-1.07%) |
Aug 31, 2009 | 37.53 | 37.86 | 37.47 | 37.86 | 11,716,623 | +0.11(+0.30%) |
Aug 28, 2009 | 38.39 | 38.41 | 37.54 | 37.75 | 12,901,831 | -0.73(-1.91%) |
Aug 27, 2009 | 38.42 | 38.50 | 38.10 | 38.48 | 12,570,877 | +0.11(+0.28%) |
Aug 26, 2009 | 38.02 | 38.52 | 37.90 | 38.38 | 12,266,540 | +0.37(+0.97%) |
Aug 25, 2009 | 37.82 | 38.21 | 37.80 | 38.01 | 11,053,980 | +0.36(+0.97%) |
Aug 24, 2009 | 37.96 | 37.96 | 37.50 | 37.64 | 9,860,670 | -0.24(-0.64%) |
Aug 21, 2009 | 38.04 | 38.12 | 37.74 | 37.88 | 11,394,000 | +0.09(+0.23%) |
Aug 20, 2009 | 37.54 | 37.87 | 37.47 | 37.80 | 8,201,789 | +0.33(+0.88%) |
Aug 19, 2009 | 37.17 | 37.70 | 37.10 | 37.47 | 11,828,462 | +0.26(+0.71%) |
Aug 18, 2009 | 36.74 | 37.21 | 36.65 | 37.20 | 15,306,590 | +0.24(+0.66%) |
Aug 17, 2009 | 36.87 | 37.19 | 36.69 | 36.96 | 15,504,427 | -0.25(-0.67%) |
Aug 14, 2009 | 37.49 | 37.57 | 36.92 | 37.21 | 11,445,652 | -0.34(-0.91%) |
Aug 13, 2009 | 38.01 | 38.14 | 37.41 | 37.55 | 14,743,000 | -0.32(-0.85%) |
Aug 12, 2009 | 37.64 | 38.13 | 37.54 | 37.88 | 10,729,679 | +0.16(+0.43%) |
Aug 11, 2009 | 37.74 | 37.95 | 37.60 | 37.72 | 12,942,519 | -0.17(-0.44%) |
Aug 10, 2009 | 37.57 | 38.03 | 37.53 | 37.88 | 16,332,665 | +0.72(+1.94%) |
Aug 07, 2009 | 37.08 | 37.30 | 36.90 | 37.16 | 12,086,426 | +0.24(+0.66%) |
Aug 06, 2009 | 37.16 | 37.20 | 36.81 | 36.92 | 15,222,225 | -0.17(-0.45%) |
Aug 05, 2009 | 37.12 | 37.19 | 36.90 | 37.09 | 14,000,613 | +0.06(+0.17%) |
Aug 04, 2009 | 37.25 | 37.36 | 36.97 | 37.03 | 17,499,928 | -0.16(-0.42%) |
Aug 03, 2009 | 37.10 | 37.29 | 36.81 | 37.18 | 15,754,419 | +0.11(+0.31%) |
Jul 31, 2009 | 37.37 | 37.56 | 36.98 | 37.07 | 20,080,940 | -0.36(-0.95%) |
Jul 30, 2009 | 38.11 | 38.17 | 37.40 | 37.43 | 20,564,908 | -0.55(-1.45%) |
Jul 29, 2009 | 37.87 | 38.35 | 37.84 | 37.98 | 11,886,086 | -0.04(-0.11%) |
Jul 28, 2009 | 37.64 | 38.17 | 37.57 | 38.02 | 12,994,218 | +0.41(+1.09%) |
Jul 27, 2009 | 37.69 | 37.78 | 37.50 | 37.61 | 11,574,333 | -0.15(-0.39%) |
Jul 24, 2009 | 37.97 | 38.02 | 37.53 | 37.76 | 18,324,526 | -0.01(-0.02%) |
Jul 23, 2009 | 38.37 | 38.50 | 37.45 | 37.76 | 50,838,488 | -1.84(-4.64%) |
Jul 22, 2009 | 39.41 | 40.12 | 39.37 | 39.60 | 13,584,672 | +0.13(+0.32%) |
Jul 21, 2009 | 39.40 | 39.50 | 38.99 | 39.47 | 11,508,565 | +0.24(+0.60%) |
Jul 20, 2009 | 39.20 | 39.39 | 39.04 | 39.24 | 12,020,777 | +0.30(+0.76%) |
Jul 17, 2009 | 38.61 | 39.08 | 38.55 | 38.94 | 14,509,266 | +0.42(+1.08%) |
Jul 16, 2009 | 38.50 | 38.60 | 38.32 | 38.52 | 14,972,215 | +0.09(+0.25%) |
Jul 15, 2009 | 38.70 | 38.71 | 38.18 | 38.43 | 17,674,266 | -0.26(-0.66%) |
Jul 14, 2009 | 38.54 | 38.72 | 38.28 | 38.69 | 9,907,408 | +0.13(+0.33%) |
Jul 13, 2009 | 38.44 | 38.73 | 38.40 | 38.56 | 10,482,279 | +0.15(+0.39%) |
Jul 10, 2009 | 38.08 | 38.86 | 38.08 | 38.41 | 10,010,443 | +0.19(+0.49%) |
Jul 09, 2009 | 38.54 | 38.57 | 37.89 | 38.22 | 11,575,711 | -0.18(-0.47%) |
Jul 08, 2009 | 38.44 | 38.50 | 38.00 | 38.40 | 15,998,790 | +0.16(+0.42%) |
Jul 07, 2009 | 39.05 | 39.05 | 38.21 | 38.24 | 12,168,374 | -0.80(-2.05%) |
Jul 06, 2009 | 38.43 | 39.21 | 38.24 | 39.04 | 11,188,748 | +0.36(+0.94%) |
Jul 02, 2009 | 38.84 | 38.94 | 38.54 | 38.68 | 10,353,674 | -0.52(-1.32%) |