Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.47 | 40.48 | 39.70 | 40.08 | 24,342,906 | -0.27(-0.68%) |
Sep 29, 2009 | 40.68 | 40.85 | 40.28 | 40.35 | 13,817,811 | -0.53(-1.31%) |
Sep 28, 2009 | 40.28 | 40.95 | 40.14 | 40.88 | 10,584,860 | +0.68(+1.68%) |
Sep 25, 2009 | 40.16 | 40.57 | 40.04 | 40.21 | 12,747,112 | -0.03(-0.07%) |
Sep 24, 2009 | 40.57 | 40.74 | 39.92 | 40.23 | 17,585,178 | -0.38(-0.92%) |
Sep 23, 2009 | 41.25 | 41.47 | 40.54 | 40.61 | 17,316,218 | -0.72(-1.73%) |
Sep 22, 2009 | 41.38 | 41.52 | 41.05 | 41.33 | 12,450,955 | +0.33(+0.81%) |
Sep 21, 2009 | 40.74 | 41.19 | 40.67 | 41.00 | 16,476,350 | -0.34(-0.81%) |
Sep 18, 2009 | 41.44 | 41.75 | 41.25 | 41.33 | 28,277,724 | +0.38(+0.93%) |
Sep 17, 2009 | 41.07 | 41.40 | 40.86 | 40.95 | 15,187,613 | -0.08(-0.20%) |
Sep 16, 2009 | 40.89 | 41.31 | 40.71 | 41.04 | 19,476,048 | +0.28(+0.68%) |
Sep 15, 2009 | 40.59 | 40.80 | 40.04 | 40.76 | 18,310,796 | +0.34(+0.83%) |
Sep 14, 2009 | 39.80 | 40.47 | 39.73 | 40.42 | 12,643,758 | +0.16(+0.41%) |
Sep 11, 2009 | 40.85 | 40.95 | 40.05 | 40.26 | 17,408,758 | -0.40(-0.98%) |
Sep 10, 2009 | 40.34 | 40.82 | 40.05 | 40.66 | 17,174,140 | +0.64(+1.59%) |
Sep 09, 2009 | 40.22 | 40.41 | 39.80 | 40.02 | 14,109,287 | -0.09(-0.21%) |
Sep 08, 2009 | 39.68 | 40.22 | 39.67 | 40.10 | 17,017,532 | +0.86(+2.20%) |
Sep 04, 2009 | 38.79 | 39.33 | 38.78 | 39.24 | 10,802,727 | +0.36(+0.92%) |
Sep 03, 2009 | 38.93 | 39.06 | 38.67 | 38.88 | 12,721,080 | +0.16(+0.43%) |
Sep 02, 2009 | 38.92 | 39.35 | 38.69 | 38.72 | 14,183,760 | -0.21(-0.54%) |
Sep 01, 2009 | 39.65 | 39.98 | 38.85 | 38.93 | 20,658,706 | -0.87(-2.19%) |
Aug 31, 2009 | 39.82 | 40.05 | 39.51 | 39.80 | 14,144,207 | -0.42(-1.05%) |
Aug 28, 2009 | 40.56 | 40.63 | 40.06 | 40.22 | 12,841,773 | -0.18(-0.45%) |
Aug 27, 2009 | 40.23 | 40.52 | 39.57 | 40.40 | 14,625,240 | -0.05(-0.13%) |
Aug 26, 2009 | 39.89 | 40.51 | 39.70 | 40.45 | 12,718,268 | +0.25(+0.62%) |
Aug 25, 2009 | 40.47 | 40.68 | 40.04 | 40.20 | 20,019,692 | -0.06(-0.16%) |
Aug 24, 2009 | 39.89 | 40.37 | 39.78 | 40.26 | 17,133,332 | +0.59(+1.48%) |
Aug 21, 2009 | 39.52 | 39.80 | 39.30 | 39.68 | 26,829,202 | +0.63(+1.62%) |
Aug 20, 2009 | 38.87 | 39.14 | 38.70 | 39.05 | 13,983,986 | +0.26(+0.68%) |
Aug 19, 2009 | 37.70 | 38.98 | 37.59 | 38.78 | 19,654,514 | +0.69(+1.82%) |
Aug 18, 2009 | 37.87 | 38.17 | 37.84 | 38.09 | 13,835,058 | +0.22(+0.59%) |
Aug 17, 2009 | 37.92 | 38.16 | 37.75 | 37.87 | 23,611,820 | -1.18(-3.03%) |
Aug 14, 2009 | 39.02 | 39.07 | 38.46 | 39.05 | 15,531,614 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.73 | 38.82 | 14,586,193 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.39 | 38.70 | 39.10 | 15,750,518 | +0.44(+1.15%) |
Aug 11, 2009 | 39.16 | 39.32 | 38.51 | 38.66 | 15,958,711 | -0.73(-1.86%) |
Aug 10, 2009 | 39.42 | 39.71 | 39.17 | 39.39 | 13,909,467 | -0.15(-0.39%) |
Aug 07, 2009 | 39.65 | 39.92 | 39.35 | 39.55 | 15,969,187 | +0.14(+0.36%) |
Aug 06, 2009 | 39.75 | 39.76 | 39.10 | 39.40 | 15,220,498 | -0.31(-0.77%) |
Aug 05, 2009 | 40.07 | 40.11 | 39.49 | 39.71 | 16,223,379 | -0.35(-0.88%) |
Aug 04, 2009 | 39.81 | 40.09 | 39.63 | 40.06 | 17,029,020 | +0.08(+0.20%) |
Aug 03, 2009 | 39.98 | 40.14 | 39.72 | 39.99 | 23,237,110 | +0.46(+1.16%) |
Jul 31, 2009 | 38.21 | 39.65 | 38.13 | 39.53 | 28,650,884 | +1.01(+2.61%) |
Jul 30, 2009 | 38.65 | 38.98 | 38.13 | 38.52 | 20,284,130 | +0.33(+0.86%) |
Jul 29, 2009 | 38.41 | 38.59 | 37.82 | 38.19 | 18,892,012 | -0.69(-1.79%) |
Jul 28, 2009 | 38.81 | 38.99 | 38.43 | 38.89 | 18,940,980 | -0.19(-0.50%) |
Jul 27, 2009 | 38.94 | 39.26 | 38.86 | 39.08 | 13,785,788 | +0.14(+0.37%) |
Jul 24, 2009 | 38.50 | 39.03 | 38.37 | 38.94 | 15,644,680 | +0.31(+0.80%) |
Jul 23, 2009 | 37.54 | 38.74 | 37.51 | 38.63 | 19,809,790 | +1.11(+2.96%) |
Jul 22, 2009 | 37.29 | 38.06 | 37.21 | 37.52 | 17,418,668 | -0.18(-0.47%) |
Jul 21, 2009 | 37.75 | 37.87 | 37.21 | 37.70 | 17,151,744 | +0.35(+0.93%) |
Jul 20, 2009 | 37.38 | 37.62 | 37.05 | 37.35 | 16,928,138 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.18 | 36.54 | 37.05 | 20,934,366 | +0.13(+0.35%) |
Jul 16, 2009 | 36.56 | 37.04 | 36.42 | 36.92 | 18,087,760 | +0.18(+0.50%) |
Jul 15, 2009 | 36.50 | 36.83 | 36.42 | 36.74 | 23,903,900 | +0.89(+2.49%) |
Jul 14, 2009 | 35.85 | 36.04 | 35.49 | 35.85 | 22,637,590 | +0.32(+0.90%) |
Jul 13, 2009 | 34.93 | 35.55 | 34.82 | 35.53 | 27,994,398 | +0.59(+1.69%) |
Jul 10, 2009 | 35.14 | 35.16 | 34.64 | 34.94 | 29,507,542 | -0.96(-2.66%) |
Jul 09, 2009 | 36.20 | 36.22 | 35.72 | 35.89 | 15,079,850 | +0.17(+0.48%) |
Jul 08, 2009 | 35.66 | 35.94 | 35.22 | 35.72 | 20,923,470 | +0.05(+0.13%) |
Jul 07, 2009 | 36.38 | 36.47 | 35.65 | 35.68 | 16,729,814 | -0.82(-2.25%) |
Jul 06, 2009 | 36.24 | 36.58 | 35.60 | 36.50 | 18,757,602 | -0.16(-0.43%) |
Jul 02, 2009 | 37.33 | 37.43 | 36.66 | 36.66 | 18,888,592 | -1.19(-3.16%) |