Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.77 | 37.96 | 37.44 | 37.82 | 21,514,246 | +0.01(+0.02%) |
Sep 29, 2009 | 38.09 | 38.11 | 37.71 | 37.81 | 11,678,476 | -0.41(-1.08%) |
Sep 28, 2009 | 38.01 | 38.30 | 37.88 | 38.22 | 13,796,382 | +0.35(+0.91%) |
Sep 25, 2009 | 37.87 | 38.20 | 37.82 | 37.88 | 20,641,560 | +0.11(+0.29%) |
Sep 24, 2009 | 37.47 | 37.85 | 37.41 | 37.77 | 20,813,396 | +0.39(+1.03%) |
Sep 23, 2009 | 37.44 | 37.90 | 37.31 | 37.38 | 22,378,248 | +0.01(+0.02%) |
Sep 22, 2009 | 37.41 | 37.55 | 37.19 | 37.37 | 17,638,866 | +0.09(+0.25%) |
Sep 21, 2009 | 37.45 | 37.52 | 37.05 | 37.28 | 17,808,292 | -0.14(-0.38%) |
Sep 18, 2009 | 36.94 | 37.55 | 36.89 | 37.43 | 39,638,444 | +1.03(+2.82%) |
Sep 17, 2009 | 36.13 | 36.64 | 36.11 | 36.40 | 16,334,486 | +0.63(+1.77%) |
Sep 16, 2009 | 35.96 | 36.20 | 35.66 | 35.77 | 19,778,024 | -0.16(-0.46%) |
Sep 15, 2009 | 36.28 | 36.32 | 35.84 | 35.93 | 17,879,818 | -0.18(-0.49%) |
Sep 14, 2009 | 36.06 | 36.23 | 35.94 | 36.11 | 17,060,006 | -0.22(-0.61%) |
Sep 11, 2009 | 36.64 | 36.83 | 36.17 | 36.33 | 19,452,154 | -0.26(-0.71%) |
Sep 10, 2009 | 36.06 | 36.77 | 36.03 | 36.59 | 40,981,904 | +1.49(+4.24%) |
Sep 09, 2009 | 35.39 | 35.45 | 34.95 | 35.10 | 17,073,990 | -0.29(-0.81%) |
Sep 08, 2009 | 34.90 | 35.39 | 34.74 | 35.39 | 24,006,116 | +0.87(+2.53%) |
Sep 04, 2009 | 34.47 | 34.61 | 34.38 | 34.51 | 11,529,072 | -0.01(-0.02%) |
Sep 03, 2009 | 34.57 | 34.62 | 34.29 | 34.52 | 13,968,651 | +0.05(+0.13%) |
Sep 02, 2009 | 34.57 | 34.75 | 34.44 | 34.47 | 13,592,082 | -0.16(-0.47%) |
Sep 01, 2009 | 35.16 | 35.28 | 34.53 | 34.64 | 22,091,250 | -0.69(-1.96%) |
Aug 31, 2009 | 34.61 | 35.34 | 34.48 | 35.33 | 23,535,296 | +0.60(+1.73%) |
Aug 28, 2009 | 34.68 | 34.86 | 34.38 | 34.73 | 13,782,090 | +0.08(+0.25%) |
Aug 27, 2009 | 34.80 | 34.87 | 34.41 | 34.64 | 15,920,407 | -0.20(-0.56%) |
Aug 26, 2009 | 34.87 | 35.13 | 34.79 | 34.84 | 14,376,476 | -0.03(-0.07%) |
Aug 25, 2009 | 34.91 | 35.25 | 34.71 | 34.87 | 19,422,590 | +0.04(+0.11%) |
Aug 24, 2009 | 35.11 | 35.21 | 34.59 | 34.83 | 18,044,670 | -0.16(-0.45%) |
Aug 21, 2009 | 34.90 | 35.11 | 34.61 | 34.98 | 20,331,240 | +0.37(+1.06%) |
Aug 20, 2009 | 34.56 | 34.70 | 34.38 | 34.62 | 12,974,731 | +0.14(+0.42%) |
Aug 19, 2009 | 34.13 | 34.63 | 34.13 | 34.47 | 18,637,674 | +0.23(+0.67%) |
Aug 18, 2009 | 34.21 | 34.38 | 34.00 | 34.25 | 12,777,466 | +0.09(+0.26%) |
Aug 17, 2009 | 34.16 | 34.34 | 34.03 | 34.16 | 17,480,778 | -0.04(-0.11%) |
Aug 14, 2009 | 34.31 | 34.48 | 33.87 | 34.19 | 18,486,520 | +0.05(+0.13%) |
Aug 13, 2009 | 34.14 | 34.17 | 33.79 | 34.15 | 16,060,581 | +0.14(+0.42%) |
Aug 12, 2009 | 33.95 | 34.27 | 33.85 | 34.00 | 15,542,834 | +0.10(+0.29%) |
Aug 11, 2009 | 34.02 | 34.14 | 33.91 | 33.91 | 14,233,372 | -0.16(-0.46%) |
Aug 10, 2009 | 33.90 | 34.14 | 33.68 | 34.06 | 17,991,632 | +0.09(+0.27%) |
Aug 07, 2009 | 33.85 | 34.49 | 33.60 | 33.97 | 24,988,824 | +0.37(+1.11%) |
Aug 06, 2009 | 35.13 | 35.20 | 33.39 | 33.60 | 45,510,288 | -1.60(-4.54%) |
Aug 05, 2009 | 35.09 | 35.37 | 34.81 | 35.20 | 32,644,574 | -1.01(-2.79%) |
Aug 04, 2009 | 36.19 | 36.51 | 36.11 | 36.21 | 16,829,230 | -0.06(-0.16%) |
Aug 03, 2009 | 36.54 | 36.56 | 35.91 | 36.27 | 17,192,620 | +0.03(+0.07%) |
Jul 31, 2009 | 36.69 | 37.05 | 36.19 | 36.24 | 19,395,418 | -0.47(-1.28%) |
Jul 30, 2009 | 36.94 | 37.22 | 36.52 | 36.71 | 18,327,398 | +0.07(+0.20%) |
Jul 29, 2009 | 36.28 | 36.81 | 36.28 | 36.64 | 14,804,419 | +0.27(+0.74%) |
Jul 28, 2009 | 36.30 | 36.54 | 36.09 | 36.37 | 12,477,945 | +0.03(+0.07%) |
Jul 27, 2009 | 36.42 | 36.55 | 36.14 | 36.35 | 10,516,829 | -0.11(-0.30%) |
Jul 24, 2009 | 36.33 | 36.50 | 36.13 | 36.46 | 13,340,084 | +0.44(+1.23%) |
Jul 23, 2009 | 35.87 | 36.28 | 35.78 | 36.02 | 22,995,294 | +0.19(+0.53%) |
Jul 22, 2009 | 36.02 | 36.15 | 35.68 | 35.83 | 15,315,694 | -0.40(-1.12%) |
Jul 21, 2009 | 36.52 | 36.68 | 33.95 | 36.23 | 17,048,934 | -0.05(-0.13%) |
Jul 20, 2009 | 36.57 | 36.58 | 36.01 | 36.28 | 16,732,167 | -0.24(-0.64%) |
Jul 17, 2009 | 36.08 | 36.51 | 35.87 | 36.51 | 20,438,448 | +0.46(+1.29%) |
Jul 16, 2009 | 35.68 | 36.20 | 35.58 | 36.05 | 19,331,318 | +0.37(+1.02%) |
Jul 15, 2009 | 35.00 | 35.73 | 34.93 | 35.68 | 23,220,400 | +0.72(+2.07%) |
Jul 14, 2009 | 34.65 | 35.11 | 34.44 | 34.96 | 19,630,486 | +0.37(+1.06%) |
Jul 13, 2009 | 34.30 | 34.70 | 34.29 | 34.59 | 18,821,382 | +0.50(+1.46%) |
Jul 10, 2009 | 34.07 | 34.28 | 33.91 | 34.10 | 14,193,576 | -0.12(-0.36%) |
Jul 09, 2009 | 34.38 | 34.44 | 34.07 | 34.22 | 17,839,656 | -0.15(-0.44%) |
Jul 08, 2009 | 33.97 | 34.48 | 33.65 | 34.37 | 25,882,552 | +0.48(+1.41%) |
Jul 07, 2009 | 33.95 | 34.24 | 33.71 | 33.89 | 20,569,632 | -0.17(-0.50%) |
Jul 06, 2009 | 33.14 | 34.23 | 32.99 | 34.06 | 24,567,506 | +0.69(+2.07%) |
Jul 02, 2009 | 33.82 | 33.84 | 33.13 | 33.37 | 23,297,972 | -0.58(-1.71%) |