Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.06 | 40.07 | 39.30 | 39.67 | 24,588,716 | -0.27(-0.68%) |
Sep 29, 2009 | 40.28 | 40.45 | 39.88 | 39.94 | 13,957,341 | -0.53(-1.31%) |
Sep 28, 2009 | 39.88 | 40.54 | 39.74 | 40.47 | 10,691,744 | +0.67(+1.68%) |
Sep 25, 2009 | 39.76 | 40.16 | 39.64 | 39.80 | 12,875,830 | -0.03(-0.07%) |
Sep 24, 2009 | 40.16 | 40.33 | 39.52 | 39.83 | 17,762,750 | -0.37(-0.92%) |
Sep 23, 2009 | 40.84 | 41.05 | 40.14 | 40.20 | 17,491,074 | -0.71(-1.73%) |
Sep 22, 2009 | 40.96 | 41.11 | 40.64 | 40.91 | 12,576,683 | +0.33(+0.80%) |
Sep 21, 2009 | 40.33 | 40.78 | 40.26 | 40.59 | 16,642,725 | -0.33(-0.81%) |
Sep 18, 2009 | 41.03 | 41.33 | 40.84 | 40.92 | 28,563,268 | +0.38(+0.93%) |
Sep 17, 2009 | 40.66 | 40.98 | 40.45 | 40.54 | 15,340,975 | -0.08(-0.20%) |
Sep 16, 2009 | 40.48 | 40.90 | 40.30 | 40.62 | 19,672,714 | +0.27(+0.68%) |
Sep 15, 2009 | 40.18 | 40.39 | 39.64 | 40.35 | 18,495,696 | +0.33(+0.83%) |
Sep 14, 2009 | 39.40 | 40.07 | 39.33 | 40.02 | 12,771,433 | +0.16(+0.41%) |
Sep 11, 2009 | 40.44 | 40.54 | 39.65 | 39.85 | 17,584,550 | -0.39(-0.98%) |
Sep 10, 2009 | 39.93 | 40.41 | 39.65 | 40.25 | 17,347,562 | +0.63(+1.59%) |
Sep 09, 2009 | 39.82 | 40.01 | 39.40 | 39.62 | 14,251,760 | -0.08(-0.21%) |
Sep 08, 2009 | 39.28 | 39.82 | 39.27 | 39.70 | 17,189,372 | +0.86(+2.20%) |
Sep 04, 2009 | 38.40 | 38.94 | 38.39 | 38.85 | 10,911,812 | +0.35(+0.92%) |
Sep 03, 2009 | 38.54 | 38.67 | 38.28 | 38.49 | 12,849,536 | +0.16(+0.43%) |
Sep 02, 2009 | 38.53 | 38.95 | 38.31 | 38.33 | 14,326,986 | -0.21(-0.54%) |
Sep 01, 2009 | 39.26 | 39.58 | 38.46 | 38.54 | 20,867,314 | -0.86(-2.19%) |
Aug 31, 2009 | 39.43 | 39.65 | 39.11 | 39.40 | 14,287,033 | -0.42(-1.05%) |
Aug 28, 2009 | 40.16 | 40.22 | 39.66 | 39.82 | 12,971,447 | -0.18(-0.45%) |
Aug 27, 2009 | 39.83 | 40.12 | 39.17 | 40.00 | 14,772,924 | -0.05(-0.13%) |
Aug 26, 2009 | 39.49 | 40.11 | 39.30 | 40.05 | 12,846,696 | +0.25(+0.62%) |
Aug 25, 2009 | 40.07 | 40.28 | 39.64 | 39.80 | 20,221,848 | -0.06(-0.16%) |
Aug 24, 2009 | 39.49 | 39.96 | 39.38 | 39.86 | 17,306,342 | +0.58(+1.48%) |
Aug 21, 2009 | 39.13 | 39.40 | 38.90 | 39.28 | 27,100,120 | +0.63(+1.62%) |
Aug 20, 2009 | 38.49 | 38.74 | 38.31 | 38.65 | 14,125,194 | +0.26(+0.67%) |
Aug 19, 2009 | 37.32 | 38.59 | 37.21 | 38.40 | 19,852,982 | +0.69(+1.82%) |
Aug 18, 2009 | 37.49 | 37.79 | 37.46 | 37.71 | 13,974,763 | +0.22(+0.59%) |
Aug 17, 2009 | 37.55 | 37.78 | 37.38 | 37.49 | 23,850,250 | -1.17(-3.03%) |
Aug 14, 2009 | 38.63 | 38.68 | 38.07 | 38.66 | 15,688,450 | +0.23(+0.60%) |
Aug 13, 2009 | 38.90 | 38.90 | 38.35 | 38.43 | 14,733,482 | -0.28(-0.73%) |
Aug 12, 2009 | 38.37 | 38.99 | 38.32 | 38.71 | 15,909,565 | +0.44(+1.15%) |
Aug 11, 2009 | 38.77 | 38.93 | 38.13 | 38.27 | 16,119,860 | -0.73(-1.86%) |
Aug 10, 2009 | 39.03 | 39.31 | 38.78 | 39.00 | 14,049,923 | -0.15(-0.39%) |
Aug 07, 2009 | 39.25 | 39.52 | 38.95 | 39.15 | 16,130,442 | +0.14(+0.36%) |
Aug 06, 2009 | 39.35 | 39.36 | 38.71 | 39.01 | 15,374,193 | -0.30(-0.77%) |
Aug 05, 2009 | 39.67 | 39.71 | 39.09 | 39.31 | 16,387,200 | -0.35(-0.88%) |
Aug 04, 2009 | 39.42 | 39.69 | 39.23 | 39.66 | 17,200,976 | +0.08(+0.20%) |
Aug 03, 2009 | 39.58 | 39.74 | 39.33 | 39.59 | 23,471,754 | +0.45(+1.16%) |
Jul 31, 2009 | 37.83 | 39.26 | 37.75 | 39.13 | 28,940,196 | +1.00(+2.61%) |
Jul 30, 2009 | 38.27 | 38.59 | 37.75 | 38.14 | 20,488,956 | +0.33(+0.86%) |
Jul 29, 2009 | 38.02 | 38.20 | 37.44 | 37.81 | 19,082,780 | -0.69(-1.79%) |
Jul 28, 2009 | 38.42 | 38.60 | 38.05 | 38.50 | 19,132,242 | -0.19(-0.49%) |
Jul 27, 2009 | 38.55 | 38.86 | 38.47 | 38.69 | 13,924,995 | +0.14(+0.37%) |
Jul 24, 2009 | 38.11 | 38.64 | 37.99 | 38.55 | 15,802,657 | +0.30(+0.80%) |
Jul 23, 2009 | 37.16 | 38.35 | 37.13 | 38.24 | 20,009,826 | +1.10(+2.96%) |
Jul 22, 2009 | 36.92 | 37.67 | 36.84 | 37.15 | 17,594,560 | -0.17(-0.47%) |
Jul 21, 2009 | 37.37 | 37.49 | 36.84 | 37.32 | 17,324,940 | +0.34(+0.93%) |
Jul 20, 2009 | 37.00 | 37.25 | 36.68 | 36.98 | 17,099,076 | +0.29(+0.80%) |
Jul 17, 2009 | 36.46 | 36.81 | 36.18 | 36.68 | 21,145,758 | +0.13(+0.35%) |
Jul 16, 2009 | 36.20 | 36.67 | 36.06 | 36.55 | 18,270,408 | +0.18(+0.50%) |
Jul 15, 2009 | 36.14 | 36.46 | 36.05 | 36.37 | 24,145,278 | +0.88(+2.49%) |
Jul 14, 2009 | 35.49 | 35.68 | 35.13 | 35.49 | 22,866,182 | +0.32(+0.90%) |
Jul 13, 2009 | 34.58 | 35.20 | 34.48 | 35.17 | 28,277,080 | +0.59(+1.69%) |
Jul 10, 2009 | 34.79 | 34.81 | 34.29 | 34.59 | 29,805,506 | -0.95(-2.66%) |
Jul 09, 2009 | 35.84 | 35.86 | 35.37 | 35.53 | 15,232,124 | +0.17(+0.48%) |
Jul 08, 2009 | 35.30 | 35.58 | 34.87 | 35.37 | 21,134,752 | +0.05(+0.13%) |
Jul 07, 2009 | 36.01 | 36.10 | 35.30 | 35.32 | 16,898,750 | -0.81(-2.25%) |
Jul 06, 2009 | 35.88 | 36.21 | 35.25 | 36.13 | 18,947,014 | -0.16(-0.43%) |
Jul 02, 2009 | 36.96 | 37.06 | 36.29 | 36.29 | 19,079,326 | -1.18(-3.16%) |