Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.11 | 38.36 | 37.61 | 38.18 | 14,687,366 | -0.07(-0.17%) |
Sep 29, 2009 | 38.26 | 38.58 | 38.17 | 38.25 | 11,273,993 | -0.32(-0.83%) |
Sep 28, 2009 | 38.30 | 38.58 | 38.19 | 38.57 | 11,635,013 | +0.47(+1.23%) |
Sep 25, 2009 | 37.79 | 38.44 | 37.75 | 38.10 | 16,861,542 | +0.56(+1.48%) |
Sep 24, 2009 | 37.25 | 37.73 | 37.16 | 37.55 | 13,858,400 | +0.39(+1.04%) |
Sep 23, 2009 | 37.39 | 37.65 | 37.13 | 37.16 | 12,838,600 | -0.18(-0.48%) |
Sep 22, 2009 | 37.80 | 37.80 | 37.18 | 37.34 | 11,977,484 | -0.22(-0.59%) |
Sep 21, 2009 | 37.83 | 37.97 | 37.35 | 37.56 | 14,678,051 | -0.58(-1.51%) |
Sep 18, 2009 | 37.87 | 38.13 | 37.67 | 38.13 | 21,472,576 | +0.36(+0.96%) |
Sep 17, 2009 | 37.74 | 37.95 | 37.50 | 37.77 | 14,528,799 | +0.92(+2.50%) |
Sep 16, 2009 | 36.99 | 37.89 | 36.80 | 36.85 | 25,943,794 | +0.07(+0.19%) |
Sep 15, 2009 | 36.52 | 36.99 | 36.24 | 36.78 | 21,332,416 | +0.56(+1.53%) |
Sep 14, 2009 | 36.19 | 36.35 | 36.05 | 36.23 | 15,355,593 | -0.16(-0.44%) |
Sep 11, 2009 | 36.87 | 36.88 | 36.28 | 36.39 | 18,245,844 | -0.31(-0.84%) |
Sep 10, 2009 | 36.96 | 37.06 | 36.63 | 36.70 | 18,609,636 | -0.16(-0.44%) |
Sep 09, 2009 | 36.88 | 37.14 | 36.59 | 36.86 | 26,638,474 | -0.76(-2.01%) |
Sep 08, 2009 | 37.73 | 37.88 | 37.47 | 37.61 | 11,179,745 | +0.05(+0.14%) |
Sep 04, 2009 | 37.20 | 37.63 | 37.06 | 37.56 | 7,298,576 | +0.38(+1.03%) |
Sep 03, 2009 | 37.16 | 37.20 | 36.84 | 37.18 | 8,489,841 | +0.13(+0.36%) |
Sep 02, 2009 | 37.22 | 37.26 | 36.59 | 37.04 | 10,401,551 | -0.18(-0.49%) |
Sep 01, 2009 | 37.50 | 37.73 | 37.10 | 37.22 | 11,643,143 | -0.40(-1.07%) |
Aug 31, 2009 | 37.30 | 37.63 | 37.23 | 37.63 | 11,790,832 | +0.11(+0.30%) |
Aug 28, 2009 | 38.15 | 38.17 | 37.30 | 37.51 | 12,983,547 | -0.73(-1.91%) |
Aug 27, 2009 | 38.17 | 38.26 | 37.86 | 38.24 | 12,650,497 | +0.11(+0.28%) |
Aug 26, 2009 | 37.78 | 38.28 | 37.67 | 38.13 | 12,344,232 | +0.37(+0.97%) |
Aug 25, 2009 | 37.59 | 37.97 | 37.57 | 37.77 | 11,123,992 | +0.36(+0.97%) |
Aug 24, 2009 | 37.72 | 37.72 | 37.26 | 37.41 | 9,923,125 | -0.24(-0.64%) |
Aug 21, 2009 | 37.80 | 37.88 | 37.50 | 37.65 | 11,466,166 | +0.09(+0.23%) |
Aug 20, 2009 | 37.30 | 37.63 | 37.23 | 37.56 | 8,253,736 | +0.33(+0.88%) |
Aug 19, 2009 | 36.94 | 37.46 | 36.87 | 37.23 | 11,903,380 | +0.26(+0.71%) |
Aug 18, 2009 | 36.51 | 36.98 | 36.42 | 36.97 | 15,403,537 | +0.24(+0.66%) |
Aug 17, 2009 | 36.64 | 36.96 | 36.46 | 36.73 | 15,602,627 | -0.25(-0.67%) |
Aug 14, 2009 | 37.26 | 37.33 | 36.68 | 36.98 | 11,518,146 | -0.34(-0.91%) |
Aug 13, 2009 | 37.77 | 37.90 | 37.17 | 37.32 | 14,836,378 | -0.32(-0.85%) |
Aug 12, 2009 | 37.41 | 37.89 | 37.30 | 37.64 | 10,797,637 | +0.16(+0.43%) |
Aug 11, 2009 | 37.51 | 37.71 | 37.37 | 37.48 | 13,024,493 | -0.17(-0.44%) |
Aug 10, 2009 | 37.33 | 37.79 | 37.30 | 37.65 | 16,436,111 | +0.72(+1.94%) |
Aug 07, 2009 | 36.85 | 37.06 | 36.66 | 36.93 | 12,162,977 | +0.24(+0.66%) |
Aug 06, 2009 | 36.93 | 36.96 | 36.58 | 36.69 | 15,318,638 | -0.17(-0.45%) |
Aug 05, 2009 | 36.88 | 36.96 | 36.66 | 36.86 | 14,089,289 | +0.06(+0.17%) |
Aug 04, 2009 | 37.01 | 37.12 | 36.74 | 36.80 | 17,610,766 | -0.15(-0.42%) |
Aug 03, 2009 | 36.87 | 37.06 | 36.58 | 36.95 | 15,854,202 | +0.11(+0.31%) |
Jul 31, 2009 | 37.13 | 37.33 | 36.74 | 36.84 | 20,208,126 | -0.35(-0.95%) |
Jul 30, 2009 | 37.87 | 37.93 | 37.16 | 37.19 | 20,695,160 | -0.55(-1.45%) |
Jul 29, 2009 | 37.63 | 38.11 | 37.60 | 37.74 | 11,961,369 | -0.04(-0.11%) |
Jul 28, 2009 | 37.40 | 37.93 | 37.33 | 37.78 | 13,076,519 | +0.41(+1.09%) |
Jul 27, 2009 | 37.45 | 37.55 | 37.26 | 37.37 | 11,647,641 | -0.15(-0.39%) |
Jul 24, 2009 | 37.73 | 37.78 | 37.30 | 37.52 | 18,440,586 | -0.01(-0.02%) |
Jul 23, 2009 | 38.13 | 38.26 | 37.21 | 37.53 | 51,160,484 | -1.83(-4.64%) |
Jul 22, 2009 | 39.16 | 39.87 | 39.12 | 39.35 | 13,670,713 | +0.13(+0.32%) |
Jul 21, 2009 | 39.15 | 39.25 | 38.74 | 39.23 | 11,581,457 | +0.23(+0.60%) |
Jul 20, 2009 | 38.95 | 39.14 | 38.79 | 38.99 | 12,096,913 | +0.29(+0.76%) |
Jul 17, 2009 | 38.36 | 38.84 | 38.31 | 38.70 | 14,601,163 | +0.41(+1.08%) |
Jul 16, 2009 | 38.26 | 38.36 | 38.08 | 38.28 | 15,067,045 | +0.09(+0.25%) |
Jul 15, 2009 | 38.46 | 38.46 | 37.94 | 38.19 | 17,786,210 | -0.25(-0.66%) |
Jul 14, 2009 | 38.30 | 38.48 | 38.04 | 38.44 | 9,970,159 | +0.13(+0.33%) |
Jul 13, 2009 | 38.19 | 38.49 | 38.15 | 38.32 | 10,548,670 | +0.15(+0.39%) |
Jul 10, 2009 | 37.84 | 38.62 | 37.84 | 38.17 | 10,073,846 | +0.19(+0.49%) |
Jul 09, 2009 | 38.30 | 38.33 | 37.65 | 37.98 | 11,649,028 | -0.18(-0.47%) |
Jul 08, 2009 | 38.20 | 38.26 | 37.76 | 38.16 | 16,100,121 | +0.16(+0.42%) |
Jul 07, 2009 | 38.80 | 38.80 | 37.97 | 38.00 | 12,245,445 | -0.80(-2.05%) |
Jul 06, 2009 | 38.19 | 38.96 | 38.00 | 38.80 | 11,259,614 | +0.36(+0.94%) |
Jul 02, 2009 | 38.60 | 38.69 | 38.30 | 38.44 | 10,419,251 | -0.52(-1.32%) |