Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 41.91 | 42.62 | 41.91 | 42.35 | 9,853,804 | +0.12(+0.29%) |
Aug 28, 2009 | 42.71 | 43.07 | 41.91 | 42.23 | 7,286,281 | -0.45(-1.06%) |
Aug 27, 2009 | 43.11 | 43.34 | 42.51 | 42.68 | 8,608,657 | -0.70(-1.62%) |
Aug 26, 2009 | 42.83 | 43.78 | 42.52 | 43.39 | 8,718,626 | +0.62(+1.46%) |
Aug 25, 2009 | 42.63 | 43.20 | 42.59 | 42.76 | 8,664,242 | -0.01(-0.03%) |
Aug 24, 2009 | 43.04 | 43.10 | 42.53 | 42.78 | 7,481,508 | -0.18(-0.43%) |
Aug 21, 2009 | 43.10 | 43.22 | 42.30 | 42.96 | 9,323,384 | +0.25(+0.58%) |
Aug 20, 2009 | 42.47 | 43.02 | 42.22 | 42.71 | 6,478,434 | +0.11(+0.25%) |
Aug 19, 2009 | 42.15 | 42.72 | 41.91 | 42.61 | 8,958,767 | +0.27(+0.64%) |
Aug 18, 2009 | 42.47 | 42.72 | 41.96 | 42.34 | 8,929,878 | -0.06(-0.13%) |
Aug 17, 2009 | 42.85 | 42.97 | 42.32 | 42.39 | 11,738,774 | -0.72(-1.66%) |
Aug 14, 2009 | 43.31 | 43.63 | 42.50 | 43.11 | 18,282,160 | -0.01(-0.02%) |
Aug 13, 2009 | 44.11 | 45.88 | 42.94 | 43.12 | 29,290,254 | -0.92(-2.09%) |
Aug 12, 2009 | 44.43 | 44.49 | 43.76 | 44.04 | 13,915,560 | -0.46(-1.03%) |
Aug 11, 2009 | 43.23 | 44.62 | 42.83 | 44.50 | 21,802,892 | +1.11(+2.56%) |
Aug 10, 2009 | 42.84 | 43.45 | 42.36 | 43.39 | 9,474,284 | +0.53(+1.24%) |
Aug 07, 2009 | 43.61 | 43.63 | 42.49 | 42.85 | 12,248,184 | -0.14(-0.33%) |
Aug 06, 2009 | 44.22 | 44.25 | 42.96 | 43.00 | 12,555,019 | -1.15(-2.60%) |
Aug 05, 2009 | 45.10 | 45.22 | 43.93 | 44.14 | 10,014,866 | -1.49(-3.26%) |
Aug 04, 2009 | 44.02 | 45.65 | 44.01 | 45.63 | 16,569,640 | +1.08(+2.43%) |
Aug 03, 2009 | 44.22 | 44.62 | 43.72 | 44.55 | 10,075,904 | +0.40(+0.91%) |
Jul 31, 2009 | 44.66 | 45.07 | 43.92 | 44.14 | 8,978,739 | -0.57(-1.27%) |
Jul 30, 2009 | 45.11 | 45.70 | 44.63 | 44.71 | 13,913,359 | -0.09(-0.19%) |
Jul 29, 2009 | 44.36 | 44.99 | 44.18 | 44.80 | 16,672,619 | +0.57(+1.30%) |
Jul 28, 2009 | 44.43 | 44.52 | 43.51 | 44.22 | 26,538,498 | +1.17(+2.72%) |
Jul 27, 2009 | 43.27 | 43.57 | 42.35 | 43.05 | 15,368,729 | -0.11(-0.25%) |
Jul 24, 2009 | 41.94 | 43.22 | 41.94 | 43.16 | 9,562,186 | +0.77(+1.80%) |
Jul 23, 2009 | 41.40 | 42.49 | 41.12 | 42.39 | 14,136,659 | +1.04(+2.52%) |
Jul 22, 2009 | 41.52 | 41.88 | 41.10 | 41.35 | 7,753,170 | -0.18(-0.44%) |
Jul 21, 2009 | 41.57 | 41.75 | 41.17 | 41.54 | 9,573,251 | +0.26(+0.62%) |
Jul 20, 2009 | 41.50 | 41.73 | 40.94 | 41.28 | 10,150,682 | -0.37(-0.88%) |
Jul 17, 2009 | 41.66 | 41.80 | 41.09 | 41.65 | 11,191,907 | +0.23(+0.55%) |
Jul 16, 2009 | 41.03 | 42.38 | 40.74 | 41.42 | 17,201,902 | +0.43(+1.04%) |
Jul 15, 2009 | 41.35 | 41.36 | 40.55 | 41.00 | 14,450,183 | -0.16(-0.40%) |
Jul 14, 2009 | 41.02 | 41.64 | 40.97 | 41.16 | 12,026,871 | +0.06(+0.16%) |
Jul 13, 2009 | 40.78 | 41.25 | 40.49 | 41.10 | 16,874,244 | +0.14(+0.35%) |
Jul 10, 2009 | 40.82 | 41.63 | 40.65 | 40.96 | 12,153,718 | -0.23(-0.55%) |
Jul 09, 2009 | 41.82 | 42.00 | 40.76 | 41.18 | 22,879,966 | -0.97(-2.30%) |
Jul 08, 2009 | 42.68 | 43.18 | 42.07 | 42.15 | 70,628,032 | +5.15(+13.92%) |
Jul 07, 2009 | 36.78 | 37.52 | 36.56 | 37.00 | 14,079,616 | +0.13(+0.35%) |
Jul 06, 2009 | 36.27 | 36.97 | 35.88 | 36.88 | 10,227,872 | +0.41(+1.13%) |
Jul 02, 2009 | 37.19 | 37.33 | 36.46 | 36.46 | 10,690,188 | -0.91(-2.45%) |
Jul 01, 2009 | 37.90 | 37.90 | 37.32 | 37.38 | 11,807,968 | -0.13(-0.34%) |
Jun 30, 2009 | 37.48 | 37.82 | 37.02 | 37.51 | 15,251,529 | -0.12(-0.32%) |
Jun 29, 2009 | 37.24 | 37.73 | 36.87 | 37.63 | 17,580,704 | +0.22(+0.59%) |
Jun 26, 2009 | 36.44 | 37.51 | 36.14 | 37.41 | 43,918,036 | +0.62(+1.70%) |
Jun 25, 2009 | 36.66 | 36.95 | 35.88 | 36.78 | 11,542,681 | +0.64(+1.78%) |
Jun 24, 2009 | 36.16 | 36.41 | 35.89 | 36.14 | 11,326,831 | -0.09(-0.25%) |
Jun 23, 2009 | 36.17 | 36.50 | 36.07 | 36.23 | 11,362,357 | +0.11(+0.29%) |
Jun 22, 2009 | 36.51 | 36.69 | 36.07 | 36.12 | 13,823,381 | -0.96(-2.58%) |
Jun 19, 2009 | 37.76 | 38.15 | 36.88 | 37.08 | 28,229,784 | -0.49(-1.30%) |
Jun 18, 2009 | 37.60 | 37.75 | 37.00 | 37.57 | 12,962,603 | +0.16(+0.42%) |
Jun 17, 2009 | 36.41 | 37.65 | 36.35 | 37.41 | 15,892,784 | +1.13(+3.12%) |
Jun 16, 2009 | 35.57 | 36.58 | 35.41 | 36.28 | 15,446,041 | +1.25(+3.58%) |
Jun 15, 2009 | 35.41 | 35.60 | 34.86 | 35.03 | 9,938,322 | -0.68(-1.90%) |
Jun 12, 2009 | 35.14 | 35.92 | 34.96 | 35.71 | 9,603,219 | +0.37(+1.04%) |
Jun 11, 2009 | 35.42 | 35.83 | 34.93 | 35.34 | 11,328,739 | -0.16(-0.46%) |
Jun 10, 2009 | 35.74 | 36.80 | 35.14 | 35.50 | 13,092,457 | -0.45(-1.26%) |
Jun 09, 2009 | 36.33 | 36.34 | 35.71 | 35.95 | 7,440,966 | -0.12(-0.33%) |
Jun 08, 2009 | 35.71 | 36.46 | 35.61 | 36.07 | 7,574,677 | +0.02(+0.06%) |
Jun 05, 2009 | 36.49 | 36.64 | 35.53 | 36.05 | 7,587,144 | -0.09(-0.24%) |
Jun 04, 2009 | 36.80 | 37.09 | 35.81 | 36.14 | 9,116,231 | -0.64(-1.75%) |
Jun 03, 2009 | 35.96 | 36.92 | 35.42 | 36.78 | 11,155,496 | +0.84(+2.35%) |
Jun 02, 2009 | 35.85 | 36.40 | 35.67 | 35.94 | 9,966,036 | +0.45(+1.26%) |