Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.07 | 40.08 | 39.31 | 39.68 | 24,582,880 | -0.27(-0.68%) |
Sep 29, 2009 | 40.29 | 40.46 | 39.89 | 39.95 | 13,954,028 | -0.53(-1.31%) |
Sep 28, 2009 | 39.89 | 40.55 | 39.75 | 40.48 | 10,689,206 | +0.67(+1.68%) |
Sep 25, 2009 | 39.77 | 40.17 | 39.64 | 39.81 | 12,872,774 | -0.03(-0.07%) |
Sep 24, 2009 | 40.17 | 40.34 | 39.53 | 39.84 | 17,758,534 | -0.37(-0.92%) |
Sep 23, 2009 | 40.85 | 41.06 | 40.15 | 40.21 | 17,486,922 | -0.71(-1.73%) |
Sep 22, 2009 | 40.97 | 41.12 | 40.65 | 40.92 | 12,573,698 | +0.33(+0.80%) |
Sep 21, 2009 | 40.34 | 40.79 | 40.27 | 40.60 | 16,638,775 | -0.33(-0.81%) |
Sep 18, 2009 | 41.04 | 41.34 | 40.85 | 40.93 | 28,556,488 | +0.38(+0.93%) |
Sep 17, 2009 | 40.67 | 40.99 | 40.46 | 40.55 | 15,337,334 | -0.08(-0.20%) |
Sep 16, 2009 | 40.49 | 40.91 | 40.31 | 40.63 | 19,668,044 | +0.27(+0.68%) |
Sep 15, 2009 | 40.19 | 40.40 | 39.65 | 40.36 | 18,491,306 | +0.33(+0.83%) |
Sep 14, 2009 | 39.41 | 40.08 | 39.34 | 40.03 | 12,768,401 | +0.16(+0.41%) |
Sep 11, 2009 | 40.45 | 40.55 | 39.66 | 39.86 | 17,580,376 | -0.39(-0.98%) |
Sep 10, 2009 | 39.94 | 40.42 | 39.66 | 40.26 | 17,343,444 | +0.63(+1.59%) |
Sep 09, 2009 | 39.82 | 40.02 | 39.41 | 39.63 | 14,248,377 | -0.08(-0.21%) |
Sep 08, 2009 | 39.29 | 39.83 | 39.28 | 39.71 | 17,185,292 | +0.86(+2.20%) |
Sep 04, 2009 | 38.41 | 38.95 | 38.40 | 38.86 | 10,909,222 | +0.35(+0.92%) |
Sep 03, 2009 | 38.55 | 38.68 | 38.29 | 38.50 | 12,846,486 | +0.16(+0.43%) |
Sep 02, 2009 | 38.54 | 38.96 | 38.31 | 38.34 | 14,323,585 | -0.21(-0.54%) |
Sep 01, 2009 | 39.27 | 39.59 | 38.47 | 38.55 | 20,862,360 | -0.86(-2.19%) |
Aug 31, 2009 | 39.44 | 39.66 | 39.12 | 39.41 | 14,283,642 | -0.42(-1.05%) |
Aug 28, 2009 | 40.17 | 40.23 | 39.67 | 39.82 | 12,968,368 | -0.18(-0.45%) |
Aug 27, 2009 | 39.84 | 40.13 | 39.18 | 40.01 | 14,769,417 | -0.05(-0.13%) |
Aug 26, 2009 | 39.50 | 40.12 | 39.31 | 40.06 | 12,843,646 | +0.25(+0.62%) |
Aug 25, 2009 | 40.08 | 40.29 | 39.64 | 39.81 | 20,217,048 | -0.06(-0.16%) |
Aug 24, 2009 | 39.50 | 39.97 | 39.39 | 39.87 | 17,302,234 | +0.58(+1.48%) |
Aug 21, 2009 | 39.14 | 39.41 | 38.91 | 39.29 | 27,093,686 | +0.63(+1.62%) |
Aug 20, 2009 | 38.50 | 38.75 | 38.32 | 38.66 | 14,121,841 | +0.26(+0.67%) |
Aug 19, 2009 | 37.33 | 38.60 | 37.22 | 38.40 | 19,848,270 | +0.69(+1.82%) |
Aug 18, 2009 | 37.50 | 37.80 | 37.47 | 37.72 | 13,971,445 | +0.22(+0.59%) |
Aug 17, 2009 | 37.55 | 37.79 | 37.39 | 37.50 | 23,844,588 | -1.17(-3.03%) |
Aug 14, 2009 | 38.64 | 38.69 | 38.08 | 38.67 | 15,684,726 | +0.23(+0.60%) |
Aug 13, 2009 | 38.91 | 38.91 | 38.35 | 38.44 | 14,729,985 | -0.28(-0.73%) |
Aug 12, 2009 | 38.38 | 39.00 | 38.33 | 38.72 | 15,905,788 | +0.44(+1.15%) |
Aug 11, 2009 | 38.78 | 38.93 | 38.13 | 38.28 | 16,116,033 | -0.73(-1.86%) |
Aug 10, 2009 | 39.04 | 39.32 | 38.79 | 39.01 | 14,046,587 | -0.15(-0.39%) |
Aug 07, 2009 | 39.26 | 39.53 | 38.96 | 39.16 | 16,126,613 | +0.14(+0.36%) |
Aug 06, 2009 | 39.36 | 39.37 | 38.71 | 39.02 | 15,370,543 | -0.30(-0.77%) |
Aug 05, 2009 | 39.68 | 39.72 | 39.10 | 39.32 | 16,383,310 | -0.35(-0.88%) |
Aug 04, 2009 | 39.42 | 39.70 | 39.24 | 39.67 | 17,196,894 | +0.08(+0.20%) |
Aug 03, 2009 | 39.59 | 39.75 | 39.33 | 39.60 | 23,466,184 | +0.45(+1.16%) |
Jul 31, 2009 | 37.84 | 39.27 | 37.76 | 39.14 | 28,933,326 | +1.00(+2.61%) |
Jul 30, 2009 | 38.28 | 38.60 | 37.76 | 38.15 | 20,484,092 | +0.33(+0.86%) |
Jul 29, 2009 | 38.03 | 38.21 | 37.45 | 37.82 | 19,078,250 | -0.69(-1.79%) |
Jul 28, 2009 | 38.43 | 38.61 | 38.06 | 38.51 | 19,127,700 | -0.19(-0.50%) |
Jul 27, 2009 | 38.56 | 38.87 | 38.48 | 38.70 | 13,921,689 | +0.14(+0.37%) |
Jul 24, 2009 | 38.12 | 38.65 | 38.00 | 38.56 | 15,798,906 | +0.30(+0.80%) |
Jul 23, 2009 | 37.17 | 38.36 | 37.14 | 38.25 | 20,005,076 | +1.10(+2.96%) |
Jul 22, 2009 | 36.93 | 37.68 | 36.85 | 37.15 | 17,590,384 | -0.17(-0.47%) |
Jul 21, 2009 | 37.38 | 37.50 | 36.85 | 37.33 | 17,320,828 | +0.34(+0.93%) |
Jul 20, 2009 | 37.01 | 37.26 | 36.69 | 36.98 | 17,095,018 | +0.29(+0.80%) |
Jul 17, 2009 | 36.47 | 36.82 | 36.18 | 36.69 | 21,140,738 | +0.13(+0.35%) |
Jul 16, 2009 | 36.21 | 36.68 | 36.07 | 36.56 | 18,266,072 | +0.18(+0.50%) |
Jul 15, 2009 | 36.15 | 36.47 | 36.06 | 36.38 | 24,139,546 | +0.88(+2.49%) |
Jul 14, 2009 | 35.50 | 35.69 | 35.14 | 35.50 | 22,860,754 | +0.32(+0.90%) |
Jul 13, 2009 | 34.59 | 35.20 | 34.48 | 35.18 | 28,270,368 | +0.59(+1.69%) |
Jul 10, 2009 | 34.80 | 34.82 | 34.30 | 34.60 | 29,798,430 | -0.95(-2.66%) |
Jul 09, 2009 | 35.85 | 35.86 | 35.37 | 35.54 | 15,228,508 | +0.17(+0.48%) |
Jul 08, 2009 | 35.31 | 35.59 | 34.88 | 35.37 | 21,129,736 | +0.05(+0.13%) |
Jul 07, 2009 | 36.02 | 36.11 | 35.31 | 35.33 | 16,894,738 | -0.81(-2.24%) |
Jul 06, 2009 | 35.89 | 36.22 | 35.26 | 36.14 | 18,942,516 | -0.16(-0.43%) |
Jul 02, 2009 | 36.97 | 37.06 | 36.30 | 36.30 | 19,074,796 | -1.18(-3.16%) |