Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.59 | 39.95 | 39.54 | 39.85 | 15,440,791 | +0.10(+0.25%) |
Aug 28, 2009 | 40.06 | 40.06 | 39.60 | 39.75 | 16,527,543 | -0.13(-0.33%) |
Aug 27, 2009 | 39.94 | 40.04 | 39.53 | 39.89 | 16,730,485 | -0.09(-0.23%) |
Aug 26, 2009 | 40.39 | 40.45 | 39.90 | 39.98 | 16,478,337 | -0.34(-0.83%) |
Aug 25, 2009 | 40.23 | 40.54 | 40.12 | 40.31 | 16,391,507 | -0.09(-0.23%) |
Aug 24, 2009 | 40.34 | 40.41 | 40.02 | 40.41 | 15,925,280 | +0.16(+0.41%) |
Aug 21, 2009 | 40.28 | 40.50 | 39.96 | 40.24 | 19,100,730 | +0.05(+0.13%) |
Aug 20, 2009 | 39.92 | 40.35 | 39.68 | 40.19 | 15,097,619 | +0.38(+0.96%) |
Aug 19, 2009 | 39.41 | 39.89 | 39.35 | 39.81 | 15,922,489 | +0.38(+0.95%) |
Aug 18, 2009 | 39.53 | 39.53 | 39.23 | 39.43 | 13,349,808 | +0.03(+0.07%) |
Aug 17, 2009 | 39.30 | 39.69 | 39.29 | 39.40 | 19,583,176 | -0.21(-0.53%) |
Aug 14, 2009 | 39.84 | 40.02 | 39.32 | 39.62 | 13,590,516 | -0.16(-0.40%) |
Aug 13, 2009 | 40.02 | 40.02 | 39.60 | 39.77 | 12,645,649 | -0.18(-0.45%) |
Aug 12, 2009 | 39.73 | 40.25 | 39.58 | 39.95 | 12,465,718 | +0.24(+0.61%) |
Aug 11, 2009 | 40.01 | 40.17 | 39.66 | 39.71 | 12,590,986 | -0.33(-0.82%) |
Aug 10, 2009 | 39.62 | 40.04 | 39.27 | 40.04 | 14,398,715 | +0.54(+1.37%) |
Aug 07, 2009 | 39.54 | 39.85 | 39.46 | 39.50 | 15,127,801 | -0.02(-0.05%) |
Aug 06, 2009 | 40.00 | 40.00 | 39.36 | 39.52 | 16,432,918 | -0.34(-0.86%) |
Aug 05, 2009 | 40.35 | 40.37 | 39.75 | 39.86 | 13,005,023 | -0.25(-0.62%) |
Aug 04, 2009 | 40.32 | 40.32 | 40.00 | 40.11 | 13,507,598 | -0.15(-0.36%) |
Aug 03, 2009 | 40.33 | 40.35 | 39.85 | 40.25 | 16,953,680 | +0.11(+0.26%) |
Jul 31, 2009 | 40.77 | 40.99 | 40.08 | 40.15 | 20,067,826 | -0.59(-1.46%) |
Jul 30, 2009 | 40.66 | 41.19 | 40.56 | 40.74 | 19,164,338 | +0.42(+1.03%) |
Jul 29, 2009 | 40.05 | 40.51 | 40.02 | 40.33 | 15,959,048 | +0.16(+0.39%) |
Jul 28, 2009 | 40.24 | 40.60 | 39.96 | 40.17 | 13,687,985 | -0.11(-0.28%) |
Jul 27, 2009 | 40.47 | 40.60 | 39.97 | 40.28 | 12,038,658 | -0.28(-0.68%) |
Jul 24, 2009 | 39.73 | 40.63 | 39.71 | 40.56 | 17,309,268 | +0.85(+2.14%) |
Jul 23, 2009 | 39.07 | 39.79 | 38.97 | 39.71 | 18,949,330 | +0.68(+1.74%) |
Jul 22, 2009 | 39.20 | 39.45 | 38.87 | 39.03 | 14,193,138 | -0.20(-0.50%) |
Jul 21, 2009 | 39.12 | 39.50 | 38.78 | 39.23 | 17,020,062 | +0.28(+0.73%) |
Jul 20, 2009 | 39.21 | 39.21 | 38.73 | 38.94 | 13,992,564 | -0.11(-0.29%) |
Jul 17, 2009 | 39.27 | 39.27 | 38.73 | 39.05 | 17,154,138 | -0.01(-0.03%) |
Jul 16, 2009 | 38.86 | 39.36 | 38.78 | 39.07 | 17,586,452 | +0.19(+0.49%) |
Jul 15, 2009 | 38.55 | 38.90 | 38.39 | 38.88 | 19,694,836 | +0.48(+1.25%) |
Jul 14, 2009 | 38.24 | 38.71 | 37.87 | 38.40 | 30,989,648 | +0.34(+0.88%) |
Jul 13, 2009 | 37.57 | 38.15 | 37.56 | 38.06 | 20,572,386 | +0.52(+1.39%) |
Jul 10, 2009 | 37.15 | 37.83 | 37.09 | 37.54 | 20,719,492 | +0.16(+0.42%) |
Jul 09, 2009 | 37.65 | 37.75 | 37.12 | 37.38 | 17,175,158 | -0.26(-0.68%) |
Jul 08, 2009 | 37.22 | 37.73 | 37.08 | 37.64 | 23,377,026 | +0.56(+1.51%) |
Jul 07, 2009 | 37.33 | 37.39 | 37.01 | 37.08 | 14,678,482 | -0.26(-0.69%) |
Jul 06, 2009 | 37.00 | 37.43 | 36.73 | 37.33 | 19,533,002 | +0.42(+1.14%) |
Jul 02, 2009 | 37.41 | 37.41 | 36.89 | 36.91 | 22,930,842 | -0.72(-1.91%) |
Jul 01, 2009 | 37.47 | 37.70 | 37.18 | 37.63 | 23,231,154 | +0.18(+0.48%) |
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.45 | 24,227,176 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.58 | 36.94 | 37.56 | 20,945,754 | +0.24(+0.64%) |
Jun 26, 2009 | 37.06 | 37.32 | 36.69 | 37.32 | 48,983,352 | +0.22(+0.59%) |
Jun 25, 2009 | 36.67 | 37.21 | 36.62 | 37.10 | 21,596,146 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.81 | 36.29 | 36.57 | 18,908,306 | +0.30(+0.82%) |
Jun 23, 2009 | 36.62 | 36.65 | 36.21 | 36.27 | 18,877,634 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,075,792 | -0.40(-1.07%) |
Jun 19, 2009 | 37.12 | 37.35 | 36.87 | 36.98 | 29,323,292 | +0.20(+0.54%) |
Jun 18, 2009 | 36.51 | 37.04 | 36.27 | 36.79 | 18,356,692 | +0.39(+1.07%) |
Jun 17, 2009 | 36.05 | 36.61 | 35.97 | 36.40 | 19,765,004 | +0.38(+1.06%) |
Jun 16, 2009 | 36.27 | 36.48 | 36.00 | 36.01 | 19,119,184 | -0.09(-0.24%) |
Jun 15, 2009 | 36.82 | 36.91 | 35.96 | 36.10 | 22,461,502 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.28 | 36.74 | 36.96 | 18,020,646 | +0.01(+0.02%) |
Jun 11, 2009 | 36.69 | 37.24 | 36.67 | 36.96 | 19,379,558 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.09 | 36.41 | 36.70 | 20,115,888 | -0.03(-0.07%) |
Jun 09, 2009 | 36.94 | 37.09 | 36.69 | 36.73 | 16,926,896 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.00 | 36.37 | 36.68 | 15,000,938 | -0.20(-0.54%) |
Jun 05, 2009 | 36.80 | 37.06 | 36.36 | 36.88 | 15,492,704 | +0.06(+0.16%) |
Jun 04, 2009 | 37.16 | 37.19 | 36.58 | 36.82 | 18,532,302 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.12 | 36.70 | 37.03 | 16,972,574 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.24 | 36.67 | 37.06 | 15,585,953 | +0.28(+0.77%) |