Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.91 | 39.96 | 39.46 | 39.83 | 16,877,500 | -0.03(-0.07%) |
Sep 29, 2009 | 40.08 | 40.17 | 39.82 | 39.85 | 11,553,002 | -0.31(-0.77%) |
Sep 28, 2009 | 39.70 | 40.25 | 39.54 | 40.16 | 13,333,176 | +0.51(+1.29%) |
Sep 25, 2009 | 39.62 | 39.87 | 39.57 | 39.65 | 12,052,820 | -0.07(-0.16%) |
Sep 24, 2009 | 39.83 | 39.90 | 39.63 | 39.72 | 14,204,118 | -0.03(-0.08%) |
Sep 23, 2009 | 40.00 | 40.08 | 39.70 | 39.75 | 17,085,518 | -0.20(-0.51%) |
Sep 22, 2009 | 39.81 | 40.01 | 39.47 | 39.95 | 15,284,161 | +0.27(+0.68%) |
Sep 21, 2009 | 39.54 | 39.83 | 39.52 | 39.68 | 11,065,607 | -0.07(-0.18%) |
Sep 18, 2009 | 39.93 | 40.06 | 39.71 | 39.76 | 22,112,640 | +0.29(+0.75%) |
Sep 17, 2009 | 39.38 | 39.83 | 39.36 | 39.46 | 18,745,976 | +0.32(+0.82%) |
Sep 16, 2009 | 39.45 | 39.47 | 39.08 | 39.14 | 16,532,001 | -0.20(-0.51%) |
Sep 15, 2009 | 39.59 | 39.59 | 39.12 | 39.34 | 12,721,713 | -0.12(-0.31%) |
Sep 14, 2009 | 39.47 | 39.72 | 39.38 | 39.47 | 10,173,571 | -0.05(-0.13%) |
Sep 11, 2009 | 39.70 | 39.83 | 39.40 | 39.52 | 12,964,884 | -0.16(-0.40%) |
Sep 10, 2009 | 39.93 | 39.93 | 39.52 | 39.68 | 13,492,477 | -0.17(-0.43%) |
Sep 09, 2009 | 39.76 | 39.98 | 39.68 | 39.85 | 14,220,870 | +0.23(+0.58%) |
Sep 08, 2009 | 39.75 | 39.75 | 39.24 | 39.62 | 13,442,503 | +0.16(+0.41%) |
Sep 04, 2009 | 39.06 | 39.47 | 39.00 | 39.45 | 11,352,102 | +0.41(+1.06%) |
Sep 03, 2009 | 39.14 | 39.14 | 38.77 | 39.04 | 13,335,670 | -0.05(-0.12%) |
Sep 02, 2009 | 39.03 | 39.26 | 38.90 | 39.09 | 12,516,651 | -0.12(-0.30%) |
Sep 01, 2009 | 39.47 | 39.74 | 39.00 | 39.21 | 18,179,260 | -0.33(-0.83%) |
Aug 31, 2009 | 39.27 | 39.63 | 39.22 | 39.53 | 15,565,605 | +0.10(+0.25%) |
Aug 28, 2009 | 39.74 | 39.74 | 39.28 | 39.43 | 16,661,142 | -0.13(-0.33%) |
Aug 27, 2009 | 39.62 | 39.72 | 39.21 | 39.57 | 16,865,724 | -0.09(-0.23%) |
Aug 26, 2009 | 40.07 | 40.13 | 39.58 | 39.66 | 16,611,538 | -0.33(-0.83%) |
Aug 25, 2009 | 39.91 | 40.22 | 39.80 | 39.99 | 16,524,007 | -0.09(-0.23%) |
Aug 24, 2009 | 40.02 | 40.08 | 39.70 | 40.08 | 16,054,010 | +0.16(+0.41%) |
Aug 21, 2009 | 39.96 | 40.17 | 39.64 | 39.92 | 19,255,130 | +0.05(+0.13%) |
Aug 20, 2009 | 39.60 | 40.02 | 39.36 | 39.87 | 15,219,660 | +0.38(+0.96%) |
Aug 19, 2009 | 39.09 | 39.57 | 39.04 | 39.49 | 16,051,197 | +0.37(+0.95%) |
Aug 18, 2009 | 39.21 | 39.21 | 38.92 | 39.11 | 13,457,720 | +0.03(+0.07%) |
Aug 17, 2009 | 38.98 | 39.38 | 38.98 | 39.09 | 19,741,474 | -0.21(-0.53%) |
Aug 14, 2009 | 39.52 | 39.70 | 39.01 | 39.30 | 13,700,374 | -0.16(-0.40%) |
Aug 13, 2009 | 39.70 | 39.70 | 39.28 | 39.45 | 12,747,869 | -0.18(-0.45%) |
Aug 12, 2009 | 39.42 | 39.93 | 39.26 | 39.63 | 12,566,484 | +0.24(+0.61%) |
Aug 11, 2009 | 39.69 | 39.85 | 39.34 | 39.39 | 12,692,764 | -0.33(-0.82%) |
Aug 10, 2009 | 39.30 | 39.72 | 38.95 | 39.72 | 14,515,106 | +0.54(+1.37%) |
Aug 07, 2009 | 39.22 | 39.53 | 39.15 | 39.18 | 15,250,086 | -0.02(-0.05%) |
Aug 06, 2009 | 39.68 | 39.68 | 39.05 | 39.20 | 16,565,752 | -0.34(-0.86%) |
Aug 05, 2009 | 40.02 | 40.05 | 39.43 | 39.54 | 13,110,148 | -0.25(-0.62%) |
Aug 04, 2009 | 40.00 | 40.00 | 39.68 | 39.79 | 13,616,785 | -0.14(-0.36%) |
Aug 03, 2009 | 40.00 | 40.02 | 39.53 | 39.93 | 17,090,724 | +0.10(+0.26%) |
Jul 31, 2009 | 40.44 | 40.66 | 39.76 | 39.83 | 20,230,042 | -0.59(-1.46%) |
Jul 30, 2009 | 40.33 | 40.86 | 40.24 | 40.42 | 19,319,250 | +0.41(+1.03%) |
Jul 29, 2009 | 39.73 | 40.19 | 39.70 | 40.00 | 16,088,052 | +0.16(+0.39%) |
Jul 28, 2009 | 39.92 | 40.27 | 39.64 | 39.85 | 13,798,630 | -0.11(-0.28%) |
Jul 27, 2009 | 40.15 | 40.27 | 39.65 | 39.96 | 12,135,971 | -0.27(-0.68%) |
Jul 24, 2009 | 39.42 | 40.30 | 39.39 | 40.23 | 17,449,186 | +0.84(+2.14%) |
Jul 23, 2009 | 38.76 | 39.47 | 38.66 | 39.39 | 19,102,506 | +0.67(+1.74%) |
Jul 22, 2009 | 38.89 | 39.14 | 38.56 | 38.72 | 14,307,867 | -0.20(-0.50%) |
Jul 21, 2009 | 38.81 | 39.18 | 38.47 | 38.91 | 17,157,642 | +0.28(+0.73%) |
Jul 20, 2009 | 38.89 | 38.89 | 38.42 | 38.63 | 14,105,672 | -0.11(-0.29%) |
Jul 17, 2009 | 38.96 | 38.96 | 38.42 | 38.74 | 17,292,802 | -0.01(-0.03%) |
Jul 16, 2009 | 38.55 | 39.05 | 38.47 | 38.75 | 17,728,610 | +0.19(+0.49%) |
Jul 15, 2009 | 38.24 | 38.59 | 38.08 | 38.56 | 19,854,036 | +0.48(+1.25%) |
Jul 14, 2009 | 37.94 | 38.40 | 37.57 | 38.09 | 31,240,150 | +0.33(+0.88%) |
Jul 13, 2009 | 37.27 | 37.85 | 37.26 | 37.75 | 20,738,680 | +0.52(+1.39%) |
Jul 10, 2009 | 36.85 | 37.53 | 36.79 | 37.24 | 20,886,976 | +0.16(+0.42%) |
Jul 09, 2009 | 37.35 | 37.45 | 36.82 | 37.08 | 17,313,992 | -0.26(-0.68%) |
Jul 08, 2009 | 36.92 | 37.43 | 36.78 | 37.34 | 23,565,992 | +0.56(+1.51%) |
Jul 07, 2009 | 37.03 | 37.09 | 36.71 | 36.78 | 14,797,134 | -0.26(-0.69%) |
Jul 06, 2009 | 36.70 | 37.13 | 36.44 | 37.03 | 19,690,896 | +0.42(+1.14%) |
Jul 02, 2009 | 37.11 | 37.11 | 36.60 | 36.62 | 23,116,200 | -0.71(-1.91%) |