Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.92 | 39.96 | 39.47 | 39.83 | 16,874,834 | -0.03(-0.07%) |
Sep 29, 2009 | 40.09 | 40.18 | 39.83 | 39.86 | 11,551,176 | -0.31(-0.77%) |
Sep 28, 2009 | 39.71 | 40.26 | 39.55 | 40.17 | 13,331,070 | +0.51(+1.29%) |
Sep 25, 2009 | 39.62 | 39.88 | 39.57 | 39.66 | 12,050,916 | -0.07(-0.16%) |
Sep 24, 2009 | 39.83 | 39.91 | 39.64 | 39.72 | 14,201,874 | -0.03(-0.08%) |
Sep 23, 2009 | 40.01 | 40.09 | 39.71 | 39.75 | 17,082,818 | -0.20(-0.51%) |
Sep 22, 2009 | 39.82 | 40.02 | 39.48 | 39.96 | 15,281,746 | +0.27(+0.68%) |
Sep 21, 2009 | 39.55 | 39.83 | 39.53 | 39.69 | 11,063,858 | -0.07(-0.18%) |
Sep 18, 2009 | 39.93 | 40.07 | 39.72 | 39.76 | 22,109,146 | +0.29(+0.75%) |
Sep 17, 2009 | 39.38 | 39.84 | 39.36 | 39.47 | 18,743,014 | +0.32(+0.82%) |
Sep 16, 2009 | 39.45 | 39.48 | 39.08 | 39.15 | 16,529,389 | -0.20(-0.51%) |
Sep 15, 2009 | 39.60 | 39.60 | 39.13 | 39.35 | 12,719,703 | -0.12(-0.31%) |
Sep 14, 2009 | 39.47 | 39.73 | 39.39 | 39.47 | 10,171,964 | -0.05(-0.13%) |
Sep 11, 2009 | 39.71 | 39.83 | 39.40 | 39.53 | 12,962,835 | -0.16(-0.40%) |
Sep 10, 2009 | 39.93 | 39.94 | 39.53 | 39.68 | 13,490,345 | -0.17(-0.43%) |
Sep 09, 2009 | 39.76 | 39.99 | 39.68 | 39.85 | 14,218,623 | +0.23(+0.58%) |
Sep 08, 2009 | 39.75 | 39.75 | 39.24 | 39.62 | 13,440,379 | +0.16(+0.41%) |
Sep 04, 2009 | 39.07 | 39.48 | 39.01 | 39.46 | 11,350,309 | +0.41(+1.06%) |
Sep 03, 2009 | 39.15 | 39.15 | 38.78 | 39.05 | 13,333,563 | -0.05(-0.12%) |
Sep 02, 2009 | 39.04 | 39.26 | 38.90 | 39.09 | 12,514,673 | -0.12(-0.30%) |
Sep 01, 2009 | 39.48 | 39.74 | 39.00 | 39.21 | 18,176,388 | -0.33(-0.83%) |
Aug 31, 2009 | 39.28 | 39.64 | 39.23 | 39.54 | 15,563,146 | +0.10(+0.25%) |
Aug 28, 2009 | 39.74 | 39.74 | 39.29 | 39.44 | 16,658,510 | -0.13(-0.33%) |
Aug 27, 2009 | 39.62 | 39.73 | 39.22 | 39.57 | 16,863,060 | -0.09(-0.23%) |
Aug 26, 2009 | 40.08 | 40.13 | 39.58 | 39.66 | 16,608,914 | -0.33(-0.83%) |
Aug 25, 2009 | 39.92 | 40.23 | 39.81 | 40.00 | 16,521,396 | -0.09(-0.23%) |
Aug 24, 2009 | 40.02 | 40.09 | 39.70 | 40.09 | 16,051,474 | +0.16(+0.41%) |
Aug 21, 2009 | 39.96 | 40.18 | 39.65 | 39.92 | 19,252,088 | +0.05(+0.13%) |
Aug 20, 2009 | 39.61 | 40.03 | 39.37 | 39.87 | 15,217,255 | +0.38(+0.96%) |
Aug 19, 2009 | 39.10 | 39.57 | 39.04 | 39.49 | 16,048,661 | +0.37(+0.95%) |
Aug 18, 2009 | 39.22 | 39.22 | 38.92 | 39.12 | 13,455,594 | +0.03(+0.07%) |
Aug 17, 2009 | 38.99 | 39.38 | 38.98 | 39.09 | 19,738,356 | -0.21(-0.53%) |
Aug 14, 2009 | 39.53 | 39.71 | 39.02 | 39.30 | 13,698,209 | -0.16(-0.40%) |
Aug 13, 2009 | 39.70 | 39.70 | 39.28 | 39.46 | 12,745,855 | -0.18(-0.45%) |
Aug 12, 2009 | 39.42 | 39.94 | 39.27 | 39.64 | 12,564,498 | +0.24(+0.61%) |
Aug 11, 2009 | 39.70 | 39.85 | 39.35 | 39.40 | 12,690,759 | -0.33(-0.82%) |
Aug 10, 2009 | 39.30 | 39.72 | 38.96 | 39.72 | 14,512,813 | +0.54(+1.37%) |
Aug 07, 2009 | 39.23 | 39.53 | 39.15 | 39.19 | 15,247,676 | -0.02(-0.05%) |
Aug 06, 2009 | 39.69 | 39.69 | 39.05 | 39.21 | 16,563,135 | -0.34(-0.86%) |
Aug 05, 2009 | 40.03 | 40.06 | 39.44 | 39.55 | 13,108,077 | -0.25(-0.62%) |
Aug 04, 2009 | 40.00 | 40.00 | 39.69 | 39.79 | 13,614,634 | -0.14(-0.36%) |
Aug 03, 2009 | 40.01 | 40.03 | 39.53 | 39.94 | 17,088,024 | +0.10(+0.26%) |
Jul 31, 2009 | 40.45 | 40.67 | 39.76 | 39.83 | 20,226,846 | -0.59(-1.46%) |
Jul 30, 2009 | 40.34 | 40.87 | 40.25 | 40.42 | 19,316,198 | +0.41(+1.03%) |
Jul 29, 2009 | 39.74 | 40.19 | 39.70 | 40.01 | 16,085,510 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.28 | 39.64 | 39.85 | 13,796,450 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.28 | 39.66 | 39.96 | 12,134,054 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.31 | 39.40 | 40.24 | 17,446,428 | +0.84(+2.14%) |
Jul 23, 2009 | 38.77 | 39.48 | 38.66 | 39.40 | 19,099,488 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,305,606 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.19 | 38.48 | 38.92 | 17,154,932 | +0.28(+0.73%) |
Jul 20, 2009 | 38.90 | 38.90 | 38.43 | 38.64 | 14,103,444 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.43 | 38.75 | 17,290,070 | -0.01(-0.03%) |
Jul 16, 2009 | 38.56 | 39.05 | 38.48 | 38.76 | 17,725,808 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.60 | 38.09 | 38.57 | 19,850,900 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.41 | 37.58 | 38.09 | 31,235,214 | +0.33(+0.88%) |
Jul 13, 2009 | 37.28 | 37.85 | 37.26 | 37.76 | 20,735,404 | +0.52(+1.39%) |
Jul 10, 2009 | 36.86 | 37.54 | 36.80 | 37.24 | 20,883,676 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.09 | 17,311,256 | -0.26(-0.68%) |
Jul 08, 2009 | 36.93 | 37.43 | 36.78 | 37.34 | 23,562,268 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.10 | 36.72 | 36.78 | 14,794,796 | -0.26(-0.69%) |
Jul 06, 2009 | 36.71 | 37.13 | 36.44 | 37.04 | 19,687,784 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,112,548 | -0.71(-1.91%) |