Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.16 | 40.18 | 39.45 | 39.88 | 1,994,818 | -0.15(-0.37%) |
Sep 29, 2009 | 40.22 | 40.39 | 39.92 | 40.03 | 2,356,823 | -0.10(-0.24%) |
Sep 28, 2009 | 39.51 | 40.19 | 39.50 | 40.13 | 2,115,983 | +0.77(+1.95%) |
Sep 25, 2009 | 39.59 | 39.66 | 39.23 | 39.36 | 1,864,660 | -0.26(-0.64%) |
Sep 24, 2009 | 40.15 | 40.27 | 39.43 | 39.62 | 2,376,319 | -0.25(-0.63%) |
Sep 23, 2009 | 40.42 | 40.62 | 39.84 | 39.87 | 2,546,423 | -0.41(-1.03%) |
Sep 22, 2009 | 40.30 | 40.41 | 40.11 | 40.28 | 2,500,187 | +0.24(+0.59%) |
Sep 21, 2009 | 39.85 | 40.15 | 39.74 | 40.05 | 1,691,909 | -0.11(-0.28%) |
Sep 18, 2009 | 40.26 | 40.31 | 40.00 | 40.16 | 2,160,827 | +0.06(+0.15%) |
Sep 17, 2009 | 40.19 | 40.50 | 39.92 | 40.10 | 2,804,314 | +0.40(+1.02%) |
Sep 16, 2009 | 39.68 | 40.21 | 39.57 | 39.69 | 2,771,932 | +0.14(+0.36%) |
Sep 15, 2009 | 39.39 | 39.68 | 39.18 | 39.55 | 2,283,308 | +0.19(+0.49%) |
Sep 14, 2009 | 38.82 | 39.40 | 38.79 | 39.36 | 1,636,443 | +0.21(+0.53%) |
Sep 11, 2009 | 39.20 | 39.33 | 38.95 | 39.15 | 1,750,604 | +0.03(+0.08%) |
Sep 10, 2009 | 38.76 | 39.13 | 38.52 | 39.12 | 3,012,196 | +0.40(+1.03%) |
Sep 09, 2009 | 38.45 | 38.84 | 38.31 | 38.73 | 2,386,224 | +0.38(+1.00%) |
Sep 08, 2009 | 38.37 | 38.43 | 38.15 | 38.34 | 1,915,006 | +0.38(+1.01%) |
Sep 04, 2009 | 37.53 | 38.03 | 37.42 | 37.96 | 1,216,575 | +0.48(+1.28%) |
Sep 03, 2009 | 37.30 | 37.52 | 37.04 | 37.48 | 1,244,203 | +0.34(+0.91%) |
Sep 02, 2009 | 37.12 | 37.34 | 37.02 | 37.14 | 1,979,265 | -0.15(-0.42%) |
Sep 01, 2009 | 37.93 | 38.44 | 37.21 | 37.30 | 2,707,026 | -0.84(-2.21%) |
Aug 31, 2009 | 38.15 | 38.19 | 37.89 | 38.14 | 1,564,405 | -0.37(-0.96%) |
Aug 28, 2009 | 38.79 | 38.88 | 38.25 | 38.50 | 1,488,918 | -0.03(-0.08%) |
Aug 27, 2009 | 38.37 | 38.62 | 37.94 | 38.53 | 2,731,193 | +0.13(+0.35%) |
Aug 26, 2009 | 38.34 | 38.62 | 38.19 | 38.40 | 3,251,794 | -0.03(-0.08%) |
Aug 25, 2009 | 38.50 | 38.78 | 38.34 | 38.43 | 2,906,647 | +0.07(+0.19%) |
Aug 24, 2009 | 38.54 | 38.72 | 38.19 | 38.36 | 2,713,856 | +0.05(+0.13%) |
Aug 21, 2009 | 37.91 | 38.41 | 37.86 | 38.31 | 2,229,051 | +0.70(+1.86%) |
Aug 20, 2009 | 37.27 | 37.69 | 37.20 | 37.60 | 1,328,699 | +0.35(+0.95%) |
Aug 19, 2009 | 36.64 | 37.34 | 36.57 | 37.25 | 1,525,777 | +0.32(+0.86%) |
Aug 18, 2009 | 36.66 | 37.03 | 36.59 | 36.93 | 3,032,264 | +0.36(+0.99%) |
Aug 17, 2009 | 36.82 | 36.85 | 36.49 | 36.57 | 2,760,662 | -0.95(-2.53%) |
Aug 14, 2009 | 37.86 | 37.89 | 37.14 | 37.52 | 2,678,272 | -0.35(-0.92%) |
Aug 13, 2009 | 37.75 | 37.89 | 37.38 | 37.87 | 2,239,032 | +0.33(+0.88%) |
Aug 12, 2009 | 37.11 | 37.85 | 37.10 | 37.54 | 2,232,449 | +0.41(+1.09%) |
Aug 11, 2009 | 37.50 | 37.51 | 37.05 | 37.13 | 1,809,702 | -0.49(-1.29%) |
Aug 10, 2009 | 37.57 | 37.73 | 37.37 | 37.62 | 1,841,890 | -0.09(-0.23%) |
Aug 07, 2009 | 37.60 | 38.00 | 37.38 | 37.71 | 1,983,980 | +0.52(+1.40%) |
Aug 06, 2009 | 37.62 | 37.64 | 37.03 | 37.19 | 1,739,732 | -0.26(-0.69%) |
Aug 05, 2009 | 37.58 | 37.59 | 37.10 | 37.44 | 2,340,591 | +0.09(+0.23%) |
Aug 04, 2009 | 37.21 | 37.58 | 37.15 | 37.36 | 1,963,413 | +0.03(+0.09%) |
Aug 03, 2009 | 37.09 | 37.42 | 36.93 | 37.32 | 3,754,992 | +0.55(+1.50%) |
Jul 31, 2009 | 36.72 | 36.99 | 36.61 | 36.77 | 1,522,017 | +0.05(+0.14%) |
Jul 30, 2009 | 36.75 | 37.12 | 36.66 | 36.72 | 2,784,650 | +0.40(+1.10%) |
Jul 29, 2009 | 36.23 | 36.42 | 36.07 | 36.32 | 1,456,802 | -0.18(-0.49%) |
Jul 28, 2009 | 36.34 | 36.59 | 36.10 | 36.50 | 2,048,319 | +0.05(+0.14%) |
Jul 27, 2009 | 36.42 | 36.59 | 36.19 | 36.45 | 2,195,767 | +0.01(+0.04%) |
Jul 24, 2009 | 36.08 | 36.48 | 35.94 | 36.43 | 2,299 | +0.12(+0.32%) |
Jul 23, 2009 | 35.48 | 36.44 | 35.47 | 36.31 | 2,674,245 | +0.84(+2.37%) |
Jul 22, 2009 | 35.21 | 35.66 | 35.19 | 35.47 | 3,336,017 | +0.02(+0.06%) |
Jul 21, 2009 | 35.57 | 35.60 | 35.00 | 35.45 | 3,340,346 | +0.15(+0.44%) |
Jul 20, 2009 | 35.13 | 35.35 | 34.94 | 35.30 | 2,652,315 | +0.39(+1.12%) |
Jul 17, 2009 | 34.88 | 34.98 | 34.68 | 34.91 | 2,387,988 | +0.01(+0.04%) |
Jul 16, 2009 | 34.46 | 35.04 | 34.41 | 34.89 | 2,389,757 | +0.34(+0.98%) |
Jul 15, 2009 | 34.01 | 34.64 | 33.95 | 34.55 | 2,768,823 | +1.00(+2.99%) |
Jul 14, 2009 | 33.39 | 33.56 | 33.19 | 33.55 | 5,341,020 | +0.24(+0.71%) |
Jul 13, 2009 | 32.71 | 33.35 | 32.69 | 33.31 | 2,663,902 | +0.75(+2.31%) |
Jul 10, 2009 | 32.48 | 32.74 | 32.30 | 32.56 | 2,037,783 | -0.08(-0.25%) |
Jul 09, 2009 | 32.78 | 32.88 | 32.52 | 32.64 | 1,702,379 | +0.07(+0.20%) |
Jul 08, 2009 | 32.75 | 32.85 | 32.16 | 32.57 | 4,308,097 | -0.04(-0.14%) |
Jul 07, 2009 | 33.25 | 33.27 | 32.57 | 32.62 | 2,015,505 | -0.69(-2.06%) |
Jul 06, 2009 | 33.03 | 33.32 | 32.85 | 33.30 | 2,544,679 | -0.13(-0.38%) |
Jul 02, 2009 | 33.85 | 33.85 | 33.33 | 33.43 | 2,457,568 | -0.90(-2.62%) |