Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.78 | 41.01 | 40.36 | 40.94 | 2,637,720 | -0.06(-0.14%) |
Aug 28, 2009 | 41.99 | 42.01 | 40.91 | 40.99 | 2,054,455 | -0.88(-2.09%) |
Aug 27, 2009 | 41.72 | 42.02 | 41.49 | 41.87 | 1,896,888 | -0.05(-0.12%) |
Aug 26, 2009 | 41.81 | 42.04 | 41.18 | 41.92 | 3,014,484 | -0.18(-0.42%) |
Aug 25, 2009 | 41.65 | 42.18 | 41.29 | 42.09 | 2,374,405 | +0.57(+1.37%) |
Aug 24, 2009 | 42.11 | 42.65 | 41.41 | 41.53 | 2,495,328 | -0.74(-1.74%) |
Aug 21, 2009 | 42.46 | 43.16 | 41.85 | 42.26 | 3,430,955 | -0.53(-1.24%) |
Aug 20, 2009 | 42.24 | 42.84 | 41.90 | 42.79 | 2,139,766 | +0.83(+1.99%) |
Aug 19, 2009 | 41.76 | 42.27 | 41.74 | 41.96 | 1,829,185 | -0.32(-0.76%) |
Aug 18, 2009 | 42.06 | 42.33 | 42.06 | 42.28 | 1,639,958 | +0.34(+0.80%) |
Aug 17, 2009 | 42.09 | 42.30 | 41.88 | 41.95 | 2,549,643 | -0.89(-2.08%) |
Aug 14, 2009 | 42.39 | 42.85 | 42.04 | 42.84 | 1,949,928 | +0.12(+0.28%) |
Aug 13, 2009 | 42.71 | 43.02 | 42.02 | 42.72 | 2,342,351 | -0.04(-0.08%) |
Aug 12, 2009 | 42.54 | 43.28 | 42.52 | 42.75 | 2,414,383 | +0.16(+0.38%) |
Aug 11, 2009 | 42.75 | 42.98 | 42.34 | 42.59 | 2,867,544 | -0.40(-0.93%) |
Aug 10, 2009 | 43.21 | 43.21 | 42.69 | 42.99 | 1,815,469 | -0.22(-0.50%) |
Aug 07, 2009 | 42.60 | 43.66 | 42.60 | 43.21 | 2,431,455 | +0.62(+1.45%) |
Aug 06, 2009 | 43.21 | 43.27 | 42.16 | 42.59 | 4,342,073 | -0.37(-0.86%) |
Aug 05, 2009 | 42.91 | 43.27 | 42.58 | 42.96 | 3,334,093 | +0.11(+0.26%) |
Aug 04, 2009 | 42.05 | 42.85 | 41.90 | 42.85 | 3,458,840 | +0.58(+1.38%) |
Aug 03, 2009 | 42.06 | 42.51 | 41.83 | 42.27 | 3,391,707 | +0.39(+0.92%) |
Jul 31, 2009 | 41.99 | 42.23 | 41.50 | 41.88 | 2,361,191 | -0.16(-0.38%) |
Jul 30, 2009 | 41.71 | 42.39 | 40.90 | 42.04 | 2,732,944 | +1.05(+2.56%) |
Jul 29, 2009 | 40.76 | 41.21 | 40.10 | 40.99 | 2,336,043 | +0.50(+1.23%) |
Jul 28, 2009 | 40.17 | 40.86 | 39.79 | 40.50 | 2,547,888 | -0.22(-0.55%) |
Jul 27, 2009 | 40.27 | 40.86 | 40.15 | 40.72 | 2,197,887 | +0.32(+0.78%) |
Jul 24, 2009 | 41.08 | 41.08 | 39.93 | 40.41 | 3,075,668 | -0.81(-1.97%) |
Jul 23, 2009 | 40.63 | 41.53 | 39.98 | 41.22 | 5,068,213 | +0.64(+1.59%) |
Jul 22, 2009 | 39.99 | 41.25 | 39.89 | 40.57 | 4,371,238 | +0.28(+0.70%) |
Jul 21, 2009 | 40.52 | 40.55 | 39.39 | 40.29 | 4,208,664 | -0.26(-0.64%) |
Jul 20, 2009 | 40.66 | 40.83 | 40.17 | 40.55 | 2,906,553 | +0.13(+0.31%) |
Jul 17, 2009 | 40.80 | 40.90 | 40.20 | 40.43 | 2,568,246 | -0.50(-1.23%) |
Jul 16, 2009 | 40.83 | 41.17 | 40.30 | 40.93 | 2,730,498 | -0.11(-0.26%) |
Jul 15, 2009 | 40.26 | 41.38 | 39.85 | 41.04 | 4,077,862 | +1.09(+2.72%) |
Jul 14, 2009 | 40.25 | 40.26 | 39.64 | 39.95 | 3,513,348 | +0.20(+0.49%) |
Jul 13, 2009 | 38.50 | 39.82 | 38.05 | 39.75 | 5,491,261 | +1.72(+4.53%) |
Jul 10, 2009 | 38.47 | 38.77 | 37.81 | 38.03 | 2,735,119 | -0.75(-1.93%) |
Jul 09, 2009 | 38.03 | 39.26 | 38.03 | 38.78 | 4,037,633 | +0.80(+2.10%) |
Jul 08, 2009 | 37.58 | 38.14 | 37.28 | 37.98 | 7,121,245 | +0.52(+1.38%) |
Jul 07, 2009 | 37.98 | 38.12 | 37.46 | 37.46 | 3,782,216 | -0.46(-1.20%) |
Jul 06, 2009 | 36.44 | 38.02 | 36.42 | 37.92 | 3,982,424 | +0.97(+2.63%) |
Jul 02, 2009 | 37.12 | 37.63 | 36.85 | 36.95 | 3,778,914 | -0.50(-1.35%) |
Jul 01, 2009 | 38.17 | 38.27 | 36.94 | 37.45 | 3,735,378 | -0.14(-0.37%) |
Jun 30, 2009 | 37.76 | 38.30 | 37.37 | 37.59 | 3,911,120 | -0.23(-0.61%) |
Jun 29, 2009 | 37.32 | 37.83 | 36.97 | 37.82 | 3,198,718 | +0.71(+1.91%) |
Jun 26, 2009 | 37.39 | 37.72 | 36.94 | 37.11 | 5,951,820 | -0.61(-1.62%) |
Jun 25, 2009 | 37.33 | 37.73 | 36.38 | 37.72 | 2,991,236 | +0.76(+2.05%) |
Jun 24, 2009 | 36.88 | 37.38 | 36.54 | 36.97 | 3,210,909 | +0.64(+1.77%) |
Jun 23, 2009 | 36.72 | 36.89 | 35.99 | 36.32 | 3,879,135 | -0.01(-0.02%) |
Jun 22, 2009 | 37.49 | 37.90 | 36.21 | 36.33 | 4,922,396 | -1.69(-4.44%) |
Jun 19, 2009 | 37.32 | 38.06 | 36.42 | 38.02 | 5,350,298 | +1.25(+3.41%) |
Jun 18, 2009 | 36.11 | 37.07 | 35.91 | 36.76 | 3,741,099 | +0.95(+2.64%) |
Jun 17, 2009 | 36.82 | 36.99 | 35.81 | 35.82 | 4,959,744 | -1.11(-3.00%) |
Jun 16, 2009 | 38.14 | 38.16 | 36.90 | 36.92 | 4,687,109 | -1.02(-2.68%) |
Jun 15, 2009 | 38.16 | 38.86 | 37.81 | 37.94 | 3,175,013 | -0.71(-1.83%) |
Jun 12, 2009 | 38.58 | 38.86 | 38.12 | 38.65 | 2,173,615 | -0.11(-0.29%) |
Jun 11, 2009 | 38.65 | 39.72 | 38.47 | 38.76 | 2,897,267 | +0.25(+0.65%) |
Jun 10, 2009 | 39.60 | 39.75 | 38.02 | 38.51 | 2,849,011 | -0.96(-2.43%) |
Jun 09, 2009 | 38.79 | 39.97 | 38.79 | 39.47 | 3,563,832 | +0.69(+1.77%) |
Jun 08, 2009 | 39.18 | 39.34 | 38.12 | 38.78 | 3,501,083 | -0.15(-0.38%) |
Jun 05, 2009 | 40.32 | 40.57 | 38.42 | 38.93 | 3,624,317 | -1.10(-2.75%) |
Jun 04, 2009 | 38.70 | 40.03 | 38.64 | 40.03 | 4,190,377 | +1.32(+3.40%) |
Jun 03, 2009 | 38.99 | 39.11 | 38.25 | 38.71 | 3,941,089 | -0.32(-0.81%) |
Jun 02, 2009 | 39.49 | 40.11 | 38.76 | 39.03 | 4,489,263 | -0.56(-1.42%) |