Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.55 | 40.62 | 39.87 | 40.21 | 4,045,451 | -0.29(-0.72%) |
Sep 29, 2009 | 40.65 | 40.84 | 40.33 | 40.50 | 3,196,750 | +0.04(+0.11%) |
Sep 28, 2009 | 39.91 | 40.55 | 39.85 | 40.45 | 2,358,287 | +0.69(+1.75%) |
Sep 25, 2009 | 39.82 | 40.04 | 39.55 | 39.76 | 1,994,056 | -0.20(-0.49%) |
Sep 24, 2009 | 40.66 | 40.73 | 39.74 | 39.95 | 2,696,909 | -0.59(-1.45%) |
Sep 23, 2009 | 41.10 | 41.34 | 40.48 | 40.54 | 1,734,937 | -0.44(-1.08%) |
Sep 22, 2009 | 40.89 | 41.13 | 40.78 | 40.98 | 2,655,012 | +0.21(+0.52%) |
Sep 21, 2009 | 40.63 | 40.92 | 40.50 | 40.77 | 2,864,777 | -0.28(-0.67%) |
Sep 18, 2009 | 41.25 | 41.25 | 40.84 | 41.05 | 2,511,494 | +0.08(+0.19%) |
Sep 17, 2009 | 41.09 | 41.50 | 40.76 | 40.97 | 3,572,277 | +0.29(+0.71%) |
Sep 16, 2009 | 40.60 | 41.18 | 40.45 | 40.68 | 2,311,670 | +0.31(+0.76%) |
Sep 15, 2009 | 40.13 | 40.58 | 39.95 | 40.37 | 2,431,140 | +0.28(+0.69%) |
Sep 14, 2009 | 39.41 | 40.17 | 39.41 | 40.10 | 2,029,139 | +0.33(+0.82%) |
Sep 11, 2009 | 39.85 | 40.08 | 39.61 | 39.77 | 2,689,783 | -0.08(-0.20%) |
Sep 10, 2009 | 39.41 | 39.86 | 39.11 | 39.85 | 1,983,711 | +0.51(+1.31%) |
Sep 09, 2009 | 39.00 | 39.49 | 38.93 | 39.34 | 1,705,637 | +0.35(+0.91%) |
Sep 08, 2009 | 39.02 | 39.03 | 38.79 | 38.98 | 1,503,061 | +0.44(+1.15%) |
Sep 04, 2009 | 38.06 | 38.58 | 37.93 | 38.54 | 1,717,328 | +0.52(+1.37%) |
Sep 03, 2009 | 37.82 | 38.06 | 37.58 | 38.02 | 1,501,498 | +0.38(+1.00%) |
Sep 02, 2009 | 37.75 | 37.91 | 37.56 | 37.64 | 1,864,683 | -0.23(-0.61%) |
Sep 01, 2009 | 38.69 | 39.22 | 37.79 | 37.87 | 3,257,793 | -1.05(-2.70%) |
Aug 31, 2009 | 38.88 | 38.95 | 38.67 | 38.92 | 3,348,565 | -0.38(-0.98%) |
Aug 28, 2009 | 39.57 | 39.65 | 39.02 | 39.31 | 1,613,403 | +0.03(+0.07%) |
Aug 27, 2009 | 39.23 | 39.44 | 38.69 | 39.28 | 2,243,347 | +0.07(+0.17%) |
Aug 26, 2009 | 39.03 | 39.38 | 38.84 | 39.21 | 1,949,768 | -0.02(-0.06%) |
Aug 25, 2009 | 39.27 | 39.63 | 39.11 | 39.24 | 2,279,903 | +0.15(+0.39%) |
Aug 24, 2009 | 39.34 | 39.58 | 38.94 | 39.08 | 2,465,383 | +0.00(+0.00%) |
Aug 21, 2009 | 38.60 | 39.17 | 38.51 | 39.08 | 3,581,076 | +0.85(+2.24%) |
Aug 20, 2009 | 37.83 | 38.30 | 37.79 | 38.23 | 1,515,740 | +0.43(+1.15%) |
Aug 19, 2009 | 37.14 | 37.95 | 37.09 | 37.79 | 2,202,776 | +0.29(+0.77%) |
Aug 18, 2009 | 37.23 | 37.61 | 37.19 | 37.50 | 1,919,897 | +0.20(+0.54%) |
Aug 17, 2009 | 37.39 | 37.41 | 37.06 | 37.30 | 2,533,406 | -0.90(-2.35%) |
Aug 14, 2009 | 38.58 | 38.61 | 37.77 | 38.20 | 2,123,557 | -0.34(-0.88%) |
Aug 13, 2009 | 38.37 | 38.56 | 37.98 | 38.54 | 2,670,087 | +0.36(+0.93%) |
Aug 12, 2009 | 37.64 | 38.47 | 37.63 | 38.19 | 1,976,830 | +0.49(+1.31%) |
Aug 11, 2009 | 38.26 | 38.26 | 37.63 | 37.69 | 2,460,223 | -0.65(-1.70%) |
Aug 10, 2009 | 38.32 | 38.55 | 38.11 | 38.34 | 2,983,771 | -0.12(-0.30%) |
Aug 07, 2009 | 38.25 | 38.84 | 38.08 | 38.46 | 2,052,741 | +0.57(+1.49%) |
Aug 06, 2009 | 38.24 | 38.33 | 37.65 | 37.90 | 7,595,303 | -0.16(-0.42%) |
Aug 05, 2009 | 38.06 | 38.18 | 37.56 | 38.06 | 6,034,580 | +0.30(+0.80%) |
Aug 04, 2009 | 37.55 | 38.00 | 37.43 | 37.75 | 2,578,724 | +0.07(+0.18%) |
Aug 03, 2009 | 37.38 | 37.75 | 37.23 | 37.69 | 2,826,137 | +0.77(+2.08%) |
Jul 31, 2009 | 36.83 | 37.19 | 36.64 | 36.92 | 3,424,471 | +0.07(+0.18%) |
Jul 30, 2009 | 36.79 | 37.21 | 36.69 | 36.85 | 4,031,810 | +0.62(+1.70%) |
Jul 29, 2009 | 36.29 | 36.47 | 36.00 | 36.24 | 2,223,556 | -0.34(-0.93%) |
Jul 28, 2009 | 36.46 | 36.77 | 36.21 | 36.58 | 4,811,087 | -0.07(-0.18%) |
Jul 27, 2009 | 36.50 | 36.79 | 36.34 | 36.64 | 3,009,825 | +0.09(+0.26%) |
Jul 24, 2009 | 36.16 | 36.55 | 35.98 | 36.55 | 3,226,251 | +0.28(+0.78%) |
Jul 23, 2009 | 35.42 | 36.44 | 35.37 | 36.27 | 2,484,413 | +0.93(+2.65%) |
Jul 22, 2009 | 35.06 | 35.58 | 34.98 | 35.33 | 1,711,126 | +0.02(+0.06%) |
Jul 21, 2009 | 35.50 | 35.56 | 34.90 | 35.31 | 2,562,458 | +0.11(+0.31%) |
Jul 20, 2009 | 35.00 | 35.25 | 34.82 | 35.20 | 2,584,636 | +0.41(+1.17%) |
Jul 17, 2009 | 34.81 | 34.86 | 34.58 | 34.79 | 2,316,346 | -0.07(-0.19%) |
Jul 16, 2009 | 34.40 | 35.03 | 34.29 | 34.86 | 2,861,780 | +0.31(+0.90%) |
Jul 15, 2009 | 33.97 | 34.67 | 33.90 | 34.55 | 2,091,706 | +1.09(+3.27%) |
Jul 14, 2009 | 33.35 | 33.51 | 33.14 | 33.45 | 2,924,322 | +0.20(+0.61%) |
Jul 13, 2009 | 32.55 | 33.27 | 32.53 | 33.25 | 2,473,037 | +0.91(+2.80%) |
Jul 10, 2009 | 32.29 | 32.50 | 32.06 | 32.35 | 2,376,721 | -0.14(-0.42%) |
Jul 09, 2009 | 32.58 | 32.77 | 32.33 | 32.48 | 2,986,088 | +0.19(+0.58%) |
Jul 08, 2009 | 32.63 | 32.77 | 31.86 | 32.29 | 4,992,668 | -0.24(-0.74%) |
Jul 07, 2009 | 33.14 | 33.20 | 32.50 | 32.53 | 4,027,024 | -0.67(-2.01%) |
Jul 06, 2009 | 32.91 | 33.24 | 32.69 | 33.20 | 3,989,863 | -0.04(-0.13%) |
Jul 02, 2009 | 33.85 | 33.85 | 33.23 | 33.24 | 3,905,592 | -1.35(-3.90%) |