Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.21 | 38.72 | 37.56 | 38.24 | 33,955,292 | +0.60(+1.59%) |
Sep 29, 2009 | 37.85 | 37.92 | 37.31 | 37.64 | 20,846,826 | -0.05(-0.12%) |
Sep 28, 2009 | 37.05 | 37.74 | 37.01 | 37.68 | 19,241,344 | +0.76(+2.07%) |
Sep 25, 2009 | 36.63 | 36.99 | 36.43 | 36.92 | 26,759,186 | +0.36(+0.99%) |
Sep 24, 2009 | 37.43 | 37.54 | 36.25 | 36.56 | 37,960,460 | -0.58(-1.55%) |
Sep 23, 2009 | 37.73 | 38.08 | 37.09 | 37.13 | 32,964,518 | -0.59(-1.57%) |
Sep 22, 2009 | 37.42 | 38.29 | 37.12 | 37.73 | 30,786,424 | +0.76(+2.05%) |
Sep 21, 2009 | 36.58 | 37.11 | 36.35 | 36.97 | 21,915,388 | +0.12(+0.34%) |
Sep 18, 2009 | 37.12 | 37.18 | 36.72 | 36.85 | 24,194,718 | -0.12(-0.32%) |
Sep 17, 2009 | 36.83 | 37.42 | 36.51 | 36.96 | 28,297,038 | +0.49(+1.35%) |
Sep 16, 2009 | 36.62 | 37.12 | 36.33 | 36.47 | 31,256,290 | +0.32(+0.89%) |
Sep 15, 2009 | 35.81 | 36.26 | 35.46 | 36.15 | 24,653,048 | +0.40(+1.11%) |
Sep 14, 2009 | 34.94 | 35.78 | 34.87 | 35.75 | 20,413,478 | +0.42(+1.20%) |
Sep 11, 2009 | 35.72 | 35.79 | 35.17 | 35.33 | 22,215,566 | -0.23(-0.65%) |
Sep 10, 2009 | 34.83 | 35.61 | 34.64 | 35.56 | 27,176,120 | +0.72(+2.08%) |
Sep 09, 2009 | 34.97 | 35.10 | 34.53 | 34.84 | 28,310,640 | +0.03(+0.10%) |
Sep 08, 2009 | 34.67 | 34.83 | 34.48 | 34.81 | 25,408,848 | +0.98(+2.89%) |
Sep 04, 2009 | 33.17 | 33.92 | 32.92 | 33.83 | 21,399,300 | +0.92(+2.80%) |
Sep 03, 2009 | 32.85 | 32.98 | 32.48 | 32.91 | 23,082,912 | +0.52(+1.61%) |
Sep 02, 2009 | 32.04 | 32.79 | 31.94 | 32.39 | 23,489,470 | +0.24(+0.76%) |
Sep 01, 2009 | 32.97 | 33.53 | 32.04 | 32.14 | 38,941,708 | -0.76(-2.32%) |
Aug 31, 2009 | 33.10 | 33.22 | 32.66 | 32.91 | 24,741,166 | -0.75(-2.23%) |
Aug 28, 2009 | 34.11 | 34.23 | 33.48 | 33.66 | 19,032,232 | -0.41(-1.19%) |
Aug 27, 2009 | 33.89 | 34.17 | 33.09 | 34.06 | 24,680,064 | +0.02(+0.07%) |
Aug 26, 2009 | 33.89 | 34.19 | 33.58 | 34.04 | 18,717,780 | -0.02(-0.05%) |
Aug 25, 2009 | 34.76 | 35.13 | 34.04 | 34.06 | 20,415,374 | -0.56(-1.62%) |
Aug 24, 2009 | 35.10 | 35.30 | 34.44 | 34.62 | 21,370,620 | -0.09(-0.26%) |
Aug 21, 2009 | 34.50 | 34.78 | 34.37 | 34.71 | 21,564,268 | +0.71(+2.08%) |
Aug 20, 2009 | 33.58 | 34.08 | 33.50 | 34.00 | 17,251,094 | +0.44(+1.31%) |
Aug 19, 2009 | 32.57 | 33.83 | 32.50 | 33.56 | 26,735,018 | +0.23(+0.70%) |
Aug 18, 2009 | 32.75 | 33.40 | 32.72 | 33.33 | 22,949,624 | +1.00(+3.10%) |
Aug 17, 2009 | 32.48 | 32.78 | 32.13 | 32.33 | 32,927,528 | -1.48(-4.36%) |
Aug 14, 2009 | 34.57 | 34.61 | 33.44 | 33.80 | 30,928,226 | -0.60(-1.76%) |
Aug 13, 2009 | 34.48 | 34.52 | 33.95 | 34.41 | 30,033,624 | +0.37(+1.10%) |
Aug 12, 2009 | 33.48 | 34.22 | 33.47 | 34.04 | 27,922,694 | +0.40(+1.18%) |
Aug 11, 2009 | 33.77 | 33.80 | 33.26 | 33.64 | 26,532,338 | -0.73(-2.14%) |
Aug 10, 2009 | 34.26 | 34.45 | 33.84 | 34.38 | 24,012,288 | -0.12(-0.36%) |
Aug 07, 2009 | 34.56 | 34.75 | 34.14 | 34.50 | 24,378,920 | +0.50(+1.48%) |
Aug 06, 2009 | 34.71 | 34.87 | 33.53 | 34.00 | 37,872,568 | -0.59(-1.72%) |
Aug 05, 2009 | 34.36 | 34.91 | 33.61 | 34.59 | 32,773,176 | +0.20(+0.59%) |
Aug 04, 2009 | 33.97 | 34.70 | 33.88 | 34.39 | 29,382,618 | +0.26(+0.76%) |
Aug 03, 2009 | 33.84 | 34.31 | 33.55 | 34.13 | 34,399,672 | +1.57(+4.81%) |
Jul 31, 2009 | 32.49 | 33.04 | 32.31 | 32.56 | 30,687,756 | -0.01(-0.02%) |
Jul 30, 2009 | 32.48 | 32.83 | 32.31 | 32.57 | 30,689,834 | +0.96(+3.02%) |
Jul 29, 2009 | 31.85 | 31.88 | 31.30 | 31.61 | 31,456,922 | -0.75(-2.32%) |
Jul 28, 2009 | 32.14 | 32.48 | 31.75 | 32.36 | 23,173,588 | -0.08(-0.26%) |
Jul 27, 2009 | 32.41 | 32.60 | 31.94 | 32.45 | 23,299,080 | +0.18(+0.56%) |
Jul 24, 2009 | 32.19 | 32.43 | 31.87 | 32.27 | 19,641,556 | +0.09(+0.28%) |
Jul 23, 2009 | 31.56 | 32.61 | 31.42 | 32.18 | 37,177,676 | +0.85(+2.72%) |
Jul 22, 2009 | 31.22 | 31.83 | 31.12 | 31.32 | 28,951,578 | -0.19(-0.61%) |
Jul 21, 2009 | 31.94 | 32.00 | 30.94 | 31.52 | 37,697,600 | +0.02(+0.05%) |
Jul 20, 2009 | 31.29 | 31.63 | 31.11 | 31.50 | 34,966,520 | +0.94(+3.07%) |
Jul 17, 2009 | 30.70 | 30.73 | 30.20 | 30.56 | 27,305,750 | +0.20(+0.65%) |
Jul 16, 2009 | 29.78 | 30.64 | 29.68 | 30.36 | 29,872,242 | +0.38(+1.28%) |
Jul 15, 2009 | 29.11 | 30.12 | 29.09 | 29.98 | 61,787,768 | +1.68(+5.95%) |
Jul 14, 2009 | 28.59 | 28.70 | 27.91 | 28.29 | 26,406,292 | -0.13(-0.46%) |
Jul 13, 2009 | 27.71 | 28.45 | 27.65 | 28.42 | 30,902,186 | +0.51(+1.84%) |
Jul 10, 2009 | 27.46 | 27.99 | 27.28 | 27.91 | 28,279,220 | -0.14(-0.50%) |
Jul 09, 2009 | 28.17 | 28.43 | 27.68 | 28.05 | 27,186,760 | +0.25(+0.92%) |
Jul 08, 2009 | 28.30 | 28.45 | 27.15 | 27.80 | 48,372,332 | -0.34(-1.23%) |
Jul 07, 2009 | 29.11 | 29.19 | 27.99 | 28.14 | 35,701,828 | -1.27(-4.31%) |
Jul 06, 2009 | 28.81 | 29.41 | 28.40 | 29.41 | 40,467,168 | -0.10(-0.34%) |
Jul 02, 2009 | 29.75 | 29.81 | 29.43 | 29.51 | 24,322,234 | -0.80(-2.65%) |