Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.86 | 41.09 | 40.04 | 40.33 | 17,105,592 | -0.08(-0.19%) |
Sep 29, 2009 | 40.46 | 40.72 | 40.24 | 40.41 | 6,905,401 | -0.05(-0.12%) |
Sep 28, 2009 | 40.42 | 40.53 | 40.28 | 40.46 | 6,690,944 | +0.20(+0.50%) |
Sep 25, 2009 | 41.29 | 41.29 | 40.06 | 40.26 | 8,579,518 | -0.82(-2.00%) |
Sep 24, 2009 | 41.51 | 41.66 | 40.82 | 41.08 | 4,738,306 | -0.39(-0.95%) |
Sep 23, 2009 | 41.39 | 42.06 | 41.39 | 41.47 | 4,127,030 | -0.30(-0.72%) |
Sep 22, 2009 | 42.00 | 42.10 | 41.73 | 41.77 | 3,961,619 | -0.13(-0.31%) |
Sep 21, 2009 | 41.21 | 42.01 | 41.04 | 41.90 | 6,777,114 | +0.74(+1.79%) |
Sep 18, 2009 | 41.63 | 41.63 | 41.10 | 41.17 | 6,377,068 | -0.29(-0.71%) |
Sep 17, 2009 | 41.39 | 41.65 | 41.00 | 41.46 | 5,562,734 | +0.19(+0.45%) |
Sep 16, 2009 | 40.64 | 41.32 | 40.55 | 41.27 | 5,480,510 | +0.63(+1.55%) |
Sep 15, 2009 | 40.62 | 40.77 | 40.36 | 40.64 | 4,655,190 | -0.12(-0.30%) |
Sep 14, 2009 | 40.22 | 40.79 | 40.17 | 40.77 | 4,309,923 | +0.13(+0.32%) |
Sep 11, 2009 | 40.67 | 40.77 | 40.43 | 40.64 | 4,237,934 | -0.07(-0.18%) |
Sep 10, 2009 | 40.80 | 40.81 | 40.53 | 40.71 | 5,433,793 | -0.11(-0.26%) |
Sep 09, 2009 | 40.41 | 40.83 | 40.27 | 40.82 | 5,495,605 | +0.24(+0.58%) |
Sep 08, 2009 | 40.67 | 40.77 | 40.16 | 40.58 | 7,725,431 | +0.90(+2.27%) |
Sep 04, 2009 | 39.11 | 39.72 | 39.01 | 39.68 | 6,421,380 | +0.34(+0.87%) |
Sep 03, 2009 | 38.79 | 39.51 | 38.75 | 39.34 | 17,097,904 | +3.10(+8.57%) |
Sep 02, 2009 | 36.05 | 36.35 | 35.73 | 36.23 | 5,966,618 | +0.00(+0.00%) |
Sep 01, 2009 | 36.72 | 36.75 | 35.89 | 36.23 | 7,696,410 | -0.24(-0.65%) |
Aug 31, 2009 | 36.73 | 36.98 | 36.38 | 36.47 | 5,296,642 | -0.57(-1.53%) |
Aug 28, 2009 | 36.84 | 37.20 | 36.73 | 37.03 | 6,981,640 | +0.33(+0.90%) |
Aug 27, 2009 | 35.70 | 36.95 | 35.67 | 36.70 | 8,234,616 | +0.77(+2.15%) |
Aug 26, 2009 | 35.67 | 36.02 | 35.44 | 35.93 | 7,793,603 | +0.44(+1.23%) |
Aug 25, 2009 | 34.89 | 35.82 | 34.66 | 35.49 | 8,749,053 | +1.07(+3.12%) |
Aug 24, 2009 | 34.89 | 34.89 | 34.34 | 34.42 | 3,969,625 | -0.31(-0.91%) |
Aug 21, 2009 | 34.50 | 34.92 | 34.26 | 34.74 | 5,556,616 | +0.47(+1.36%) |
Aug 20, 2009 | 34.40 | 34.40 | 33.98 | 34.27 | 3,265,332 | -0.02(-0.06%) |
Aug 19, 2009 | 33.77 | 34.39 | 33.73 | 34.29 | 4,835,780 | +0.39(+1.14%) |
Aug 18, 2009 | 34.01 | 34.26 | 33.69 | 33.91 | 4,767,387 | -0.05(-0.15%) |
Aug 17, 2009 | 34.41 | 34.61 | 33.90 | 33.96 | 6,283,129 | -0.83(-2.39%) |
Aug 14, 2009 | 34.90 | 35.07 | 34.47 | 34.79 | 4,638,938 | -0.18(-0.51%) |
Aug 13, 2009 | 35.16 | 35.19 | 34.49 | 34.96 | 5,164,935 | -0.19(-0.55%) |
Aug 12, 2009 | 35.01 | 35.40 | 34.99 | 35.16 | 4,027,678 | +0.16(+0.47%) |
Aug 11, 2009 | 35.07 | 35.33 | 34.91 | 34.99 | 3,653,062 | -0.34(-0.97%) |
Aug 10, 2009 | 35.65 | 35.74 | 35.05 | 35.34 | 4,424,505 | -0.50(-1.40%) |
Aug 07, 2009 | 35.37 | 35.94 | 34.99 | 35.84 | 5,901,230 | +0.97(+2.77%) |
Aug 06, 2009 | 34.74 | 35.31 | 34.51 | 34.87 | 6,640,708 | -0.22(-0.63%) |
Aug 05, 2009 | 35.57 | 35.59 | 34.83 | 35.09 | 4,926,943 | -0.30(-0.85%) |
Aug 04, 2009 | 35.48 | 35.77 | 35.16 | 35.39 | 5,319,748 | -0.37(-1.04%) |
Aug 03, 2009 | 35.59 | 35.79 | 35.42 | 35.77 | 5,008,594 | +0.36(+1.01%) |
Jul 31, 2009 | 35.06 | 35.72 | 35.05 | 35.41 | 4,730,724 | +0.18(+0.51%) |
Jul 30, 2009 | 35.24 | 35.57 | 34.96 | 35.23 | 4,607,099 | +0.34(+0.98%) |
Jul 29, 2009 | 34.71 | 35.34 | 34.63 | 34.89 | 5,004,133 | -0.05(-0.14%) |
Jul 28, 2009 | 34.65 | 34.99 | 34.41 | 34.94 | 4,569,805 | +0.11(+0.33%) |
Jul 27, 2009 | 34.89 | 35.14 | 34.36 | 34.82 | 4,061,285 | -0.32(-0.92%) |
Jul 24, 2009 | 34.42 | 35.22 | 34.41 | 35.14 | 6,416,329 | +0.38(+1.09%) |
Jul 23, 2009 | 34.69 | 35.21 | 34.17 | 34.76 | 8,715,205 | -0.16(-0.45%) |
Jul 22, 2009 | 34.46 | 35.11 | 34.34 | 34.92 | 5,311,322 | +0.31(+0.91%) |
Jul 21, 2009 | 34.54 | 34.76 | 34.06 | 34.61 | 5,468,736 | -0.06(-0.19%) |
Jul 20, 2009 | 33.98 | 34.69 | 33.64 | 34.67 | 6,823,748 | +0.71(+2.09%) |
Jul 17, 2009 | 33.88 | 33.97 | 33.60 | 33.96 | 4,604,295 | -0.01(-0.02%) |
Jul 16, 2009 | 33.43 | 34.04 | 33.28 | 33.97 | 5,457,274 | +0.42(+1.26%) |
Jul 15, 2009 | 32.48 | 33.62 | 32.23 | 33.55 | 10,130,216 | +1.34(+4.15%) |
Jul 14, 2009 | 32.05 | 32.31 | 31.74 | 32.21 | 5,424,913 | +0.04(+0.13%) |
Jul 13, 2009 | 32.13 | 32.27 | 31.83 | 32.17 | 6,551,495 | +0.00(+0.00%) |
Jul 10, 2009 | 32.40 | 32.55 | 31.94 | 32.17 | 5,300,281 | -0.38(-1.16%) |
Jul 09, 2009 | 33.19 | 33.26 | 32.37 | 32.55 | 7,965,151 | -0.37(-1.13%) |
Jul 08, 2009 | 32.07 | 32.98 | 31.92 | 32.92 | 10,479,362 | +1.06(+3.32%) |
Jul 07, 2009 | 32.34 | 32.50 | 31.82 | 31.86 | 5,966,619 | -0.83(-2.54%) |
Jul 06, 2009 | 31.88 | 32.75 | 31.83 | 32.69 | 6,634,327 | +0.76(+2.37%) |
Jul 02, 2009 | 32.65 | 32.65 | 31.90 | 31.93 | 6,878,944 | -0.82(-2.51%) |