Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.15 | 40.30 | 39.60 | 39.93 | 46,595,056 | -0.27(-0.67%) |
Sep 29, 2009 | 40.37 | 40.57 | 40.13 | 40.20 | 25,249,964 | -0.41(-1.02%) |
Sep 28, 2009 | 40.05 | 40.65 | 39.95 | 40.61 | 22,854,848 | +0.63(+1.57%) |
Sep 25, 2009 | 40.08 | 40.47 | 39.81 | 39.98 | 28,274,028 | -0.13(-0.33%) |
Sep 24, 2009 | 40.16 | 40.37 | 39.78 | 40.12 | 37,039,412 | -0.04(-0.10%) |
Sep 23, 2009 | 40.66 | 40.94 | 40.07 | 40.16 | 35,908,152 | -0.48(-1.19%) |
Sep 22, 2009 | 40.76 | 40.82 | 40.57 | 40.64 | 25,020,170 | +0.15(+0.37%) |
Sep 21, 2009 | 40.25 | 40.55 | 40.16 | 40.49 | 30,900,182 | -0.24(-0.60%) |
Sep 18, 2009 | 40.90 | 41.02 | 40.55 | 40.73 | 74,317,424 | +0.09(+0.21%) |
Sep 17, 2009 | 40.71 | 41.00 | 40.62 | 40.65 | 36,058,320 | +0.33(+0.82%) |
Sep 16, 2009 | 40.66 | 40.96 | 40.26 | 40.32 | 38,058,940 | -0.13(-0.32%) |
Sep 15, 2009 | 40.84 | 40.84 | 40.42 | 40.44 | 33,463,608 | -0.30(-0.73%) |
Sep 14, 2009 | 40.22 | 40.91 | 40.18 | 40.74 | 30,039,504 | +0.01(+0.03%) |
Sep 11, 2009 | 41.26 | 41.37 | 40.59 | 40.73 | 30,018,614 | -0.39(-0.95%) |
Sep 10, 2009 | 41.22 | 41.35 | 40.97 | 41.12 | 32,951,140 | +0.09(+0.21%) |
Sep 09, 2009 | 41.21 | 41.35 | 40.79 | 41.03 | 33,767,044 | -0.09(-0.21%) |
Sep 08, 2009 | 40.65 | 41.30 | 40.57 | 41.12 | 37,742,152 | +0.86(+2.13%) |
Sep 04, 2009 | 39.70 | 40.33 | 39.65 | 40.26 | 26,044,272 | +0.54(+1.35%) |
Sep 03, 2009 | 39.85 | 39.96 | 39.48 | 39.73 | 26,032,650 | +0.05(+0.12%) |
Sep 02, 2009 | 39.78 | 40.10 | 39.65 | 39.68 | 28,033,850 | -0.13(-0.34%) |
Sep 01, 2009 | 40.12 | 40.45 | 39.64 | 39.81 | 41,879,328 | -0.43(-1.07%) |
Aug 31, 2009 | 40.42 | 40.65 | 40.13 | 40.25 | 41,817,340 | -0.56(-1.38%) |
Aug 28, 2009 | 41.44 | 41.44 | 40.71 | 40.81 | 30,440,582 | -0.43(-1.04%) |
Aug 27, 2009 | 41.36 | 41.42 | 40.73 | 41.24 | 36,761,828 | -0.30(-0.71%) |
Aug 26, 2009 | 40.77 | 41.60 | 40.68 | 41.54 | 32,255,974 | +0.40(+0.98%) |
Aug 25, 2009 | 41.73 | 41.84 | 41.06 | 41.14 | 36,397,632 | -0.36(-0.87%) |
Aug 24, 2009 | 40.76 | 41.70 | 40.70 | 41.50 | 43,990,264 | +0.80(+1.97%) |
Aug 21, 2009 | 40.42 | 40.74 | 40.28 | 40.69 | 44,959,800 | +0.77(+1.94%) |
Aug 20, 2009 | 39.63 | 40.03 | 39.50 | 39.92 | 29,634,188 | +0.34(+0.87%) |
Aug 19, 2009 | 38.46 | 39.69 | 38.46 | 39.58 | 48,853,660 | +0.88(+2.27%) |
Aug 18, 2009 | 38.82 | 38.88 | 38.56 | 38.70 | 36,975,260 | -0.27(-0.69%) |
Aug 17, 2009 | 39.21 | 39.21 | 38.71 | 38.97 | 41,816,728 | -0.73(-1.84%) |
Aug 14, 2009 | 39.88 | 39.96 | 39.37 | 39.70 | 33,040,372 | -0.31(-0.79%) |
Aug 13, 2009 | 40.29 | 40.29 | 39.67 | 40.01 | 34,768,720 | -0.21(-0.52%) |
Aug 12, 2009 | 39.71 | 40.48 | 39.66 | 40.22 | 32,961,092 | +0.57(+1.44%) |
Aug 11, 2009 | 39.98 | 40.04 | 39.55 | 39.65 | 29,118,432 | -0.61(-1.52%) |
Aug 10, 2009 | 40.23 | 40.57 | 40.18 | 40.26 | 27,892,342 | -0.17(-0.42%) |
Aug 07, 2009 | 40.75 | 40.97 | 40.36 | 40.43 | 31,001,478 | -0.15(-0.37%) |
Aug 06, 2009 | 40.75 | 40.76 | 40.40 | 40.58 | 29,845,084 | -0.17(-0.43%) |
Aug 05, 2009 | 41.02 | 41.03 | 40.51 | 40.76 | 34,963,428 | -0.33(-0.81%) |
Aug 04, 2009 | 40.89 | 41.11 | 40.74 | 41.09 | 31,979,284 | +0.07(+0.18%) |
Aug 03, 2009 | 41.30 | 41.55 | 40.91 | 41.01 | 42,537,220 | +0.05(+0.12%) |
Jul 31, 2009 | 40.95 | 41.03 | 40.41 | 40.97 | 48,231,032 | -0.19(-0.47%) |
Jul 30, 2009 | 40.91 | 41.62 | 40.69 | 41.16 | 65,020,868 | -0.41(-0.99%) |
Jul 29, 2009 | 41.36 | 41.66 | 40.91 | 41.57 | 41,410,064 | -0.27(-0.64%) |
Jul 28, 2009 | 41.83 | 42.20 | 41.39 | 41.84 | 39,595,072 | -0.40(-0.95%) |
Jul 27, 2009 | 42.15 | 42.36 | 41.76 | 42.24 | 29,828,500 | +0.17(+0.40%) |
Jul 24, 2009 | 41.53 | 42.13 | 41.47 | 42.07 | 31,246,590 | +0.40(+0.95%) |
Jul 23, 2009 | 40.64 | 41.75 | 40.58 | 41.68 | 46,602,324 | +0.94(+2.31%) |
Jul 22, 2009 | 40.67 | 41.16 | 40.46 | 40.73 | 42,566,512 | -0.28(-0.68%) |
Jul 21, 2009 | 40.40 | 41.04 | 40.35 | 41.01 | 44,579,988 | +0.89(+2.22%) |
Jul 20, 2009 | 40.22 | 40.38 | 39.65 | 40.12 | 36,556,364 | +0.24(+0.61%) |
Jul 17, 2009 | 39.75 | 40.01 | 39.49 | 39.88 | 44,317,548 | +0.03(+0.09%) |
Jul 16, 2009 | 39.69 | 40.04 | 39.27 | 39.84 | 40,452,808 | +0.01(+0.03%) |
Jul 15, 2009 | 39.11 | 39.87 | 38.93 | 39.83 | 50,956,420 | +1.29(+3.35%) |
Jul 14, 2009 | 38.53 | 38.62 | 38.10 | 38.54 | 39,310,428 | +0.30(+0.79%) |
Jul 13, 2009 | 37.57 | 38.25 | 37.54 | 38.24 | 54,392,672 | +0.34(+0.89%) |
Jul 10, 2009 | 37.89 | 38.06 | 37.68 | 37.90 | 44,537,668 | -0.49(-1.29%) |
Jul 09, 2009 | 38.88 | 38.98 | 38.24 | 38.39 | 39,125,164 | -0.17(-0.44%) |
Jul 08, 2009 | 38.74 | 39.07 | 38.12 | 38.56 | 51,633,020 | -0.17(-0.45%) |
Jul 07, 2009 | 39.35 | 39.47 | 38.63 | 38.74 | 43,048,780 | -0.90(-2.26%) |
Jul 06, 2009 | 39.38 | 39.66 | 38.62 | 39.63 | 51,162,080 | -0.23(-0.57%) |
Jul 02, 2009 | 40.49 | 40.58 | 39.58 | 39.86 | 39,426,304 | -1.20(-2.93%) |