Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.14 | 40.29 | 39.59 | 39.92 | 46,607,396 | -0.27(-0.67%) |
Sep 29, 2009 | 40.36 | 40.56 | 40.12 | 40.19 | 25,256,650 | -0.41(-1.02%) |
Sep 28, 2009 | 40.04 | 40.64 | 39.94 | 40.60 | 22,860,900 | +0.63(+1.57%) |
Sep 25, 2009 | 40.07 | 40.46 | 39.80 | 39.97 | 28,281,516 | -0.13(-0.33%) |
Sep 24, 2009 | 40.15 | 40.36 | 39.77 | 40.11 | 37,049,220 | -0.04(-0.10%) |
Sep 23, 2009 | 40.65 | 40.93 | 40.06 | 40.15 | 35,917,660 | -0.48(-1.19%) |
Sep 22, 2009 | 40.75 | 40.81 | 40.55 | 40.63 | 25,026,796 | +0.15(+0.37%) |
Sep 21, 2009 | 40.23 | 40.54 | 40.15 | 40.48 | 30,908,364 | -0.24(-0.60%) |
Sep 18, 2009 | 40.89 | 41.01 | 40.54 | 40.72 | 74,337,104 | +0.09(+0.21%) |
Sep 17, 2009 | 40.70 | 40.99 | 40.61 | 40.64 | 36,067,868 | +0.33(+0.82%) |
Sep 16, 2009 | 40.65 | 40.95 | 40.25 | 40.30 | 38,069,020 | -0.13(-0.32%) |
Sep 15, 2009 | 40.83 | 40.83 | 40.41 | 40.43 | 33,472,468 | -0.30(-0.73%) |
Sep 14, 2009 | 40.21 | 40.90 | 40.17 | 40.73 | 30,047,458 | +0.01(+0.03%) |
Sep 11, 2009 | 41.25 | 41.36 | 40.58 | 40.72 | 30,026,562 | -0.39(-0.95%) |
Sep 10, 2009 | 41.21 | 41.33 | 40.96 | 41.11 | 32,959,866 | +0.09(+0.21%) |
Sep 09, 2009 | 41.19 | 41.34 | 40.78 | 41.02 | 33,775,984 | -0.09(-0.21%) |
Sep 08, 2009 | 40.64 | 41.29 | 40.55 | 41.11 | 37,752,144 | +0.86(+2.12%) |
Sep 04, 2009 | 39.69 | 40.32 | 39.64 | 40.25 | 26,051,170 | +0.54(+1.35%) |
Sep 03, 2009 | 39.84 | 39.95 | 39.47 | 39.72 | 26,039,544 | +0.05(+0.12%) |
Sep 02, 2009 | 39.77 | 40.09 | 39.64 | 39.67 | 28,041,274 | -0.13(-0.34%) |
Sep 01, 2009 | 40.11 | 40.44 | 39.63 | 39.80 | 41,890,420 | -0.43(-1.07%) |
Aug 31, 2009 | 40.41 | 40.64 | 40.12 | 40.23 | 41,828,412 | -0.56(-1.38%) |
Aug 28, 2009 | 41.43 | 41.43 | 40.70 | 40.80 | 30,448,642 | -0.43(-1.04%) |
Aug 27, 2009 | 41.35 | 41.41 | 40.72 | 41.23 | 36,771,564 | -0.30(-0.71%) |
Aug 26, 2009 | 40.76 | 41.58 | 40.67 | 41.53 | 32,264,516 | +0.40(+0.98%) |
Aug 25, 2009 | 41.72 | 41.83 | 41.05 | 41.12 | 36,407,268 | -0.36(-0.87%) |
Aug 24, 2009 | 40.75 | 41.69 | 40.69 | 41.49 | 44,001,912 | +0.80(+1.97%) |
Aug 21, 2009 | 40.41 | 40.73 | 40.27 | 40.68 | 44,971,708 | +0.77(+1.94%) |
Aug 20, 2009 | 39.62 | 40.02 | 39.49 | 39.91 | 29,642,036 | +0.34(+0.87%) |
Aug 19, 2009 | 38.45 | 39.68 | 38.45 | 39.57 | 48,866,596 | +0.88(+2.27%) |
Aug 18, 2009 | 38.81 | 38.87 | 38.55 | 38.69 | 36,985,052 | -0.27(-0.69%) |
Aug 17, 2009 | 39.20 | 39.20 | 38.70 | 38.96 | 41,827,800 | -0.73(-1.84%) |
Aug 14, 2009 | 39.87 | 39.95 | 39.36 | 39.69 | 33,049,120 | -0.31(-0.79%) |
Aug 13, 2009 | 40.28 | 40.28 | 39.66 | 40.00 | 34,777,924 | -0.21(-0.52%) |
Aug 12, 2009 | 39.70 | 40.47 | 39.65 | 40.21 | 32,969,822 | +0.57(+1.44%) |
Aug 11, 2009 | 39.97 | 40.03 | 39.54 | 39.64 | 29,126,144 | -0.61(-1.52%) |
Aug 10, 2009 | 40.22 | 40.56 | 40.16 | 40.25 | 27,899,728 | -0.17(-0.42%) |
Aug 07, 2009 | 40.74 | 40.96 | 40.35 | 40.42 | 31,009,686 | -0.15(-0.37%) |
Aug 06, 2009 | 40.74 | 40.75 | 40.39 | 40.57 | 29,852,988 | -0.17(-0.43%) |
Aug 05, 2009 | 41.01 | 41.01 | 40.50 | 40.75 | 34,972,684 | -0.33(-0.81%) |
Aug 04, 2009 | 40.87 | 41.10 | 40.73 | 41.08 | 31,987,752 | +0.07(+0.18%) |
Aug 03, 2009 | 41.29 | 41.54 | 40.90 | 41.00 | 42,548,484 | +0.05(+0.12%) |
Jul 31, 2009 | 40.94 | 41.02 | 40.40 | 40.96 | 48,243,804 | -0.19(-0.47%) |
Jul 30, 2009 | 40.90 | 41.61 | 40.68 | 41.15 | 65,038,084 | -0.41(-0.99%) |
Jul 29, 2009 | 41.35 | 41.65 | 40.90 | 41.56 | 41,421,032 | -0.27(-0.64%) |
Jul 28, 2009 | 41.82 | 42.18 | 41.38 | 41.83 | 39,605,556 | -0.40(-0.95%) |
Jul 27, 2009 | 42.14 | 42.35 | 41.75 | 42.23 | 29,836,398 | +0.17(+0.40%) |
Jul 24, 2009 | 41.52 | 42.11 | 41.46 | 42.06 | 31,254,864 | +0.40(+0.95%) |
Jul 23, 2009 | 40.62 | 41.74 | 40.57 | 41.67 | 46,614,664 | +0.94(+2.31%) |
Jul 22, 2009 | 40.66 | 41.15 | 40.45 | 40.72 | 42,577,784 | -0.28(-0.68%) |
Jul 21, 2009 | 40.39 | 41.03 | 40.34 | 41.00 | 44,591,792 | +0.89(+2.22%) |
Jul 20, 2009 | 40.21 | 40.37 | 39.64 | 40.11 | 36,566,044 | +0.24(+0.61%) |
Jul 17, 2009 | 39.74 | 40.00 | 39.48 | 39.87 | 44,329,284 | +0.03(+0.09%) |
Jul 16, 2009 | 39.68 | 40.03 | 39.26 | 39.83 | 40,463,520 | +0.01(+0.03%) |
Jul 15, 2009 | 39.10 | 39.86 | 38.92 | 39.82 | 50,969,912 | +1.29(+3.35%) |
Jul 14, 2009 | 38.52 | 38.61 | 38.09 | 38.53 | 39,320,840 | +0.30(+0.79%) |
Jul 13, 2009 | 37.56 | 38.24 | 37.53 | 38.23 | 54,407,076 | +0.34(+0.89%) |
Jul 10, 2009 | 37.88 | 38.05 | 37.67 | 37.89 | 44,549,460 | -0.49(-1.29%) |
Jul 09, 2009 | 38.87 | 38.97 | 38.23 | 38.38 | 39,135,524 | -0.17(-0.44%) |
Jul 08, 2009 | 38.73 | 39.06 | 38.11 | 38.55 | 51,646,692 | -0.17(-0.45%) |
Jul 07, 2009 | 39.34 | 39.45 | 38.62 | 38.73 | 43,060,180 | -0.90(-2.26%) |
Jul 06, 2009 | 39.37 | 39.65 | 38.61 | 39.62 | 51,175,628 | -0.23(-0.57%) |
Jul 02, 2009 | 40.48 | 40.57 | 39.57 | 39.85 | 39,436,744 | -1.20(-2.93%) |