Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.85 | 35.88 | 35.45 | 35.72 | 30,363,458 | -0.10(-0.28%) |
Sep 29, 2009 | 36.12 | 36.15 | 35.78 | 35.82 | 23,503,622 | -0.20(-0.55%) |
Sep 28, 2009 | 36.09 | 36.16 | 35.89 | 36.01 | 20,330,726 | +0.02(+0.06%) |
Sep 25, 2009 | 36.67 | 36.84 | 35.96 | 35.99 | 36,214,284 | -0.89(-2.43%) |
Sep 24, 2009 | 36.86 | 36.99 | 36.63 | 36.89 | 16,414,964 | +0.22(+0.60%) |
Sep 23, 2009 | 37.13 | 37.20 | 36.67 | 36.67 | 19,265,316 | -0.43(-1.16%) |
Sep 22, 2009 | 37.13 | 37.32 | 37.05 | 37.10 | 19,986,494 | +0.06(+0.16%) |
Sep 21, 2009 | 36.40 | 37.08 | 36.39 | 37.04 | 20,986,522 | +0.58(+1.60%) |
Sep 18, 2009 | 36.38 | 36.67 | 36.33 | 36.46 | 45,971,012 | +0.11(+0.30%) |
Sep 17, 2009 | 36.45 | 36.48 | 36.27 | 36.35 | 24,421,384 | +0.10(+0.28%) |
Sep 16, 2009 | 36.36 | 36.51 | 36.20 | 36.25 | 24,175,468 | -0.08(-0.22%) |
Sep 15, 2009 | 36.76 | 36.80 | 36.25 | 36.33 | 36,280,128 | -0.33(-0.89%) |
Sep 14, 2009 | 36.65 | 36.76 | 36.52 | 36.65 | 22,738,258 | -0.25(-0.67%) |
Sep 11, 2009 | 37.10 | 37.13 | 36.83 | 36.90 | 22,124,136 | -0.23(-0.61%) |
Sep 10, 2009 | 37.04 | 37.31 | 36.91 | 37.13 | 31,425,932 | -0.06(-0.16%) |
Sep 09, 2009 | 37.48 | 37.48 | 36.99 | 37.19 | 20,740,326 | -0.21(-0.56%) |
Sep 08, 2009 | 37.63 | 37.69 | 37.35 | 37.40 | 19,423,908 | -0.20(-0.54%) |
Sep 04, 2009 | 37.62 | 37.91 | 37.47 | 37.60 | 18,238,790 | -0.04(-0.12%) |
Sep 03, 2009 | 37.21 | 37.72 | 37.10 | 37.64 | 22,397,394 | +0.60(+1.61%) |
Sep 02, 2009 | 36.95 | 37.14 | 36.94 | 37.05 | 18,474,516 | -0.04(-0.12%) |
Sep 01, 2009 | 36.97 | 37.38 | 36.84 | 37.09 | 22,837,360 | +0.08(+0.22%) |
Aug 31, 2009 | 37.12 | 37.45 | 36.91 | 37.01 | 23,699,016 | -0.19(-0.51%) |
Aug 28, 2009 | 37.37 | 37.40 | 36.82 | 37.20 | 20,332,860 | -0.08(-0.21%) |
Aug 27, 2009 | 37.58 | 37.65 | 37.19 | 37.28 | 23,663,014 | -0.41(-1.08%) |
Aug 26, 2009 | 37.64 | 38.01 | 37.51 | 37.69 | 19,649,436 | +0.09(+0.25%) |
Aug 25, 2009 | 37.60 | 38.24 | 37.51 | 37.59 | 22,791,668 | +0.09(+0.23%) |
Aug 24, 2009 | 37.48 | 37.62 | 37.21 | 37.51 | 15,969,885 | +0.14(+0.37%) |
Aug 21, 2009 | 37.81 | 37.91 | 37.29 | 37.37 | 28,993,226 | -0.25(-0.68%) |
Aug 20, 2009 | 37.54 | 37.70 | 37.29 | 37.62 | 12,783,528 | +0.03(+0.08%) |
Aug 19, 2009 | 37.16 | 37.72 | 37.07 | 37.59 | 19,695,968 | +0.23(+0.60%) |
Aug 18, 2009 | 37.57 | 37.72 | 37.28 | 37.37 | 16,885,220 | -0.21(-0.55%) |
Aug 17, 2009 | 37.32 | 37.73 | 37.21 | 37.57 | 24,308,048 | -0.11(-0.28%) |
Aug 14, 2009 | 37.74 | 38.02 | 37.50 | 37.68 | 23,694,010 | -0.07(-0.17%) |
Aug 13, 2009 | 37.71 | 37.83 | 36.78 | 37.75 | 44,180,252 | +1.00(+2.71%) |
Aug 12, 2009 | 36.45 | 36.99 | 36.45 | 36.75 | 25,131,582 | +0.34(+0.94%) |
Aug 11, 2009 | 36.17 | 36.63 | 36.03 | 36.41 | 22,337,154 | +0.23(+0.64%) |
Aug 10, 2009 | 35.93 | 36.18 | 35.66 | 36.17 | 17,927,284 | +0.31(+0.87%) |
Aug 07, 2009 | 35.85 | 36.01 | 35.61 | 35.86 | 18,410,556 | +0.23(+0.63%) |
Aug 06, 2009 | 35.83 | 35.93 | 35.47 | 35.64 | 22,281,238 | -0.16(-0.45%) |
Aug 05, 2009 | 36.33 | 36.36 | 35.78 | 35.80 | 24,350,254 | -0.39(-1.09%) |
Aug 04, 2009 | 36.09 | 36.58 | 36.01 | 36.19 | 25,107,282 | -0.06(-0.16%) |
Aug 03, 2009 | 36.54 | 36.54 | 36.03 | 36.25 | 20,892,316 | -0.04(-0.12%) |
Jul 31, 2009 | 36.41 | 36.69 | 36.21 | 36.29 | 20,152,036 | -0.07(-0.20%) |
Jul 30, 2009 | 36.05 | 36.67 | 36.01 | 36.36 | 23,883,612 | +0.44(+1.24%) |
Jul 29, 2009 | 35.59 | 36.07 | 35.51 | 35.92 | 22,826,116 | +0.33(+0.92%) |
Jul 28, 2009 | 35.48 | 35.64 | 35.40 | 35.59 | 16,226,776 | +0.07(+0.20%) |
Jul 27, 2009 | 35.66 | 35.68 | 35.31 | 35.52 | 19,615,304 | -0.09(-0.25%) |
Jul 24, 2009 | 35.51 | 35.79 | 35.48 | 35.61 | 17,993,566 | +0.13(+0.37%) |
Jul 23, 2009 | 35.78 | 36.01 | 35.39 | 35.48 | 36,647,356 | -0.30(-0.83%) |
Jul 22, 2009 | 35.51 | 36.04 | 35.40 | 35.77 | 20,669,634 | +0.23(+0.63%) |
Jul 21, 2009 | 35.59 | 35.61 | 35.25 | 35.55 | 23,626,704 | +0.03(+0.08%) |
Jul 20, 2009 | 35.40 | 35.54 | 35.08 | 35.52 | 23,512,974 | +0.24(+0.68%) |
Jul 17, 2009 | 35.37 | 35.44 | 34.94 | 35.28 | 19,809,094 | -0.01(-0.04%) |
Jul 16, 2009 | 35.18 | 35.35 | 34.92 | 35.29 | 25,926,678 | -0.03(-0.08%) |
Jul 15, 2009 | 35.18 | 35.34 | 34.89 | 35.32 | 25,759,496 | +0.31(+0.87%) |
Jul 14, 2009 | 34.82 | 35.03 | 34.59 | 35.02 | 18,508,814 | +0.22(+0.63%) |
Jul 13, 2009 | 34.78 | 34.88 | 34.65 | 34.80 | 22,024,022 | +0.19(+0.55%) |
Jul 10, 2009 | 34.88 | 35.10 | 34.45 | 34.61 | 21,951,426 | -0.37(-1.06%) |
Jul 09, 2009 | 35.51 | 35.54 | 34.84 | 34.98 | 20,786,006 | -0.21(-0.60%) |
Jul 08, 2009 | 35.00 | 35.29 | 34.91 | 35.19 | 25,948,984 | +0.39(+1.11%) |
Jul 07, 2009 | 34.85 | 34.96 | 34.73 | 34.81 | 20,745,272 | +0.08(+0.23%) |
Jul 06, 2009 | 34.73 | 35.05 | 34.61 | 34.73 | 27,839,678 | -0.04(-0.13%) |
Jul 02, 2009 | 35.11 | 35.21 | 34.75 | 34.77 | 27,469,940 | -0.42(-1.20%) |