Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 46.17 | 46.40 | 45.47 | 45.95 | 7,455,413 | -0.89(-1.91%) |
Aug 28, 2009 | 47.19 | 47.46 | 46.63 | 46.84 | 6,857,118 | -0.03(-0.07%) |
Aug 27, 2009 | 46.23 | 46.97 | 45.18 | 46.87 | 7,504,535 | +0.26(+0.55%) |
Aug 26, 2009 | 46.15 | 46.96 | 45.89 | 46.62 | 7,852,997 | +0.16(+0.34%) |
Aug 25, 2009 | 47.50 | 47.87 | 46.26 | 46.46 | 8,008,234 | -0.80(-1.70%) |
Aug 24, 2009 | 47.26 | 47.77 | 46.87 | 47.26 | 7,625,206 | +0.26(+0.55%) |
Aug 21, 2009 | 46.31 | 47.11 | 45.84 | 47.01 | 8,802,499 | +1.60(+3.52%) |
Aug 20, 2009 | 44.91 | 45.59 | 44.79 | 45.41 | 5,923,180 | +0.45(+0.99%) |
Aug 19, 2009 | 43.11 | 45.32 | 42.93 | 44.96 | 9,753,404 | +1.28(+2.92%) |
Aug 18, 2009 | 43.22 | 44.01 | 43.01 | 43.69 | 6,902,369 | +1.09(+2.57%) |
Aug 17, 2009 | 43.25 | 43.37 | 42.23 | 42.59 | 8,019,015 | -1.62(-3.66%) |
Aug 14, 2009 | 44.64 | 44.81 | 43.67 | 44.21 | 6,277,458 | -0.41(-0.92%) |
Aug 13, 2009 | 44.13 | 44.71 | 43.88 | 44.62 | 7,899,189 | +0.70(+1.60%) |
Aug 12, 2009 | 43.06 | 44.15 | 42.98 | 43.91 | 7,513,275 | +0.72(+1.66%) |
Aug 11, 2009 | 43.61 | 43.76 | 42.88 | 43.20 | 5,997,910 | -0.84(-1.90%) |
Aug 10, 2009 | 43.82 | 44.06 | 43.55 | 44.03 | 5,127,495 | -0.01(-0.01%) |
Aug 07, 2009 | 44.17 | 44.61 | 43.93 | 44.04 | 7,109,140 | +0.11(+0.26%) |
Aug 06, 2009 | 44.52 | 44.54 | 43.68 | 43.93 | 8,665,491 | -0.53(-1.20%) |
Aug 05, 2009 | 45.09 | 45.21 | 44.25 | 44.46 | 8,947,068 | -0.76(-1.68%) |
Aug 04, 2009 | 45.26 | 45.69 | 44.50 | 45.22 | 9,447,732 | -0.24(-0.54%) |
Aug 03, 2009 | 45.55 | 46.36 | 45.42 | 45.46 | 9,982,581 | +0.62(+1.38%) |
Jul 31, 2009 | 43.99 | 45.38 | 43.82 | 44.84 | 8,701,130 | +0.47(+1.06%) |
Jul 30, 2009 | 44.71 | 45.13 | 44.18 | 44.37 | 9,119,807 | +0.70(+1.60%) |
Jul 29, 2009 | 44.30 | 44.39 | 43.12 | 43.67 | 10,452,006 | -1.39(-3.08%) |
Jul 28, 2009 | 45.31 | 45.72 | 44.08 | 45.06 | 11,784,559 | -0.55(-1.20%) |
Jul 27, 2009 | 45.72 | 46.18 | 45.21 | 45.61 | 7,180,360 | +0.08(+0.18%) |
Jul 24, 2009 | 45.01 | 45.60 | 44.62 | 45.53 | 7,668,830 | +0.30(+0.67%) |
Jul 23, 2009 | 44.16 | 45.42 | 43.88 | 45.23 | 13,449,161 | +1.23(+2.80%) |
Jul 22, 2009 | 43.63 | 44.51 | 43.25 | 43.99 | 12,057,347 | -0.14(-0.33%) |
Jul 21, 2009 | 44.32 | 44.56 | 43.25 | 44.14 | 8,154,994 | +0.44(+1.01%) |
Jul 20, 2009 | 43.10 | 43.79 | 42.89 | 43.70 | 11,073,785 | +1.11(+2.61%) |
Jul 17, 2009 | 42.18 | 42.73 | 42.00 | 42.59 | 14,497,695 | +0.30(+0.71%) |
Jul 16, 2009 | 41.61 | 42.56 | 41.35 | 42.28 | 9,687,987 | +0.33(+0.79%) |
Jul 15, 2009 | 41.00 | 42.05 | 41.00 | 41.95 | 11,273,658 | +1.54(+3.81%) |
Jul 14, 2009 | 39.80 | 40.65 | 39.80 | 40.41 | 11,333,195 | +0.95(+2.41%) |
Jul 13, 2009 | 38.32 | 39.54 | 38.03 | 39.46 | 10,276,644 | +1.28(+3.34%) |
Jul 10, 2009 | 37.61 | 38.44 | 37.29 | 38.19 | 7,263,366 | -0.18(-0.46%) |
Jul 09, 2009 | 38.09 | 39.13 | 37.85 | 38.36 | 10,466,108 | +0.92(+2.45%) |
Jul 08, 2009 | 37.48 | 38.24 | 36.88 | 37.44 | 14,573,143 | -0.18(-0.48%) |
Jul 07, 2009 | 38.71 | 38.97 | 37.57 | 37.63 | 11,177,520 | -1.16(-2.98%) |
Jul 06, 2009 | 38.68 | 38.90 | 38.01 | 38.78 | 17,323,188 | -0.99(-2.50%) |
Jul 02, 2009 | 40.34 | 40.47 | 39.35 | 39.78 | 10,775,742 | -1.19(-2.91%) |
Jul 01, 2009 | 42.11 | 42.11 | 40.80 | 40.97 | 13,002,111 | -0.40(-0.96%) |
Jun 30, 2009 | 41.60 | 41.91 | 40.20 | 41.37 | 13,895,849 | -0.20(-0.48%) |
Jun 29, 2009 | 40.85 | 41.88 | 40.52 | 41.57 | 15,207,044 | +1.15(+2.85%) |
Jun 26, 2009 | 40.81 | 41.02 | 40.15 | 40.42 | 28,973,032 | -0.73(-1.77%) |
Jun 25, 2009 | 40.39 | 41.35 | 40.37 | 41.15 | 14,335,031 | +0.84(+2.09%) |
Jun 24, 2009 | 39.75 | 40.68 | 39.43 | 40.30 | 14,576,880 | +0.87(+2.22%) |
Jun 23, 2009 | 39.07 | 39.61 | 38.32 | 39.43 | 11,306,739 | +0.85(+2.22%) |
Jun 22, 2009 | 39.73 | 39.93 | 38.26 | 38.58 | 11,741,351 | -1.98(-4.88%) |
Jun 19, 2009 | 40.91 | 41.03 | 40.37 | 40.56 | 16,602,219 | +0.04(+0.11%) |
Jun 18, 2009 | 40.07 | 40.98 | 39.93 | 40.51 | 9,740,730 | +0.41(+1.02%) |
Jun 17, 2009 | 40.12 | 40.44 | 39.16 | 40.10 | 10,563,893 | -0.35(-0.87%) |
Jun 16, 2009 | 42.56 | 42.65 | 39.90 | 40.46 | 14,924,035 | -1.99(-4.69%) |
Jun 15, 2009 | 42.79 | 43.00 | 41.58 | 42.45 | 9,787,354 | -0.91(-2.10%) |
Jun 12, 2009 | 43.98 | 43.98 | 42.90 | 43.35 | 8,806,053 | -1.04(-2.35%) |
Jun 11, 2009 | 43.58 | 45.00 | 43.49 | 44.40 | 9,253,064 | +0.85(+1.96%) |
Jun 10, 2009 | 43.91 | 44.22 | 42.57 | 43.54 | 10,809,174 | +0.14(+0.33%) |
Jun 09, 2009 | 43.49 | 43.84 | 42.98 | 43.40 | 7,524,737 | +0.45(+1.04%) |
Jun 08, 2009 | 42.39 | 43.30 | 41.79 | 42.95 | 8,776,065 | -0.14(-0.34%) |
Jun 05, 2009 | 43.60 | 43.80 | 42.27 | 43.10 | 10,577,676 | -0.04(-0.09%) |
Jun 04, 2009 | 42.64 | 43.44 | 42.37 | 43.13 | 8,704,790 | +1.10(+2.62%) |
Jun 03, 2009 | 42.99 | 42.99 | 41.22 | 42.03 | 12,572,778 | -1.56(-3.58%) |
Jun 02, 2009 | 43.22 | 43.92 | 43.01 | 43.59 | 11,073,161 | +0.01(+0.01%) |