Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.75 | 43.05 | 41.66 | 42.20 | 7,622,297 | -0.37(-0.86%) |
Sep 29, 2009 | 41.52 | 43.23 | 41.52 | 42.56 | 9,324,783 | +1.61(+3.94%) |
Sep 28, 2009 | 40.38 | 41.56 | 40.33 | 40.95 | 6,318,271 | +0.80(+2.00%) |
Sep 25, 2009 | 40.41 | 40.83 | 39.97 | 40.15 | 4,669,314 | -0.21(-0.52%) |
Sep 24, 2009 | 40.70 | 40.93 | 40.15 | 40.36 | 6,868,069 | -0.45(-1.11%) |
Sep 23, 2009 | 41.57 | 41.61 | 40.72 | 40.81 | 5,915,334 | -0.60(-1.45%) |
Sep 22, 2009 | 41.27 | 41.54 | 40.62 | 41.41 | 5,002,707 | +0.22(+0.53%) |
Sep 21, 2009 | 40.99 | 41.58 | 40.85 | 41.19 | 3,947,530 | -0.12(-0.30%) |
Sep 18, 2009 | 41.32 | 41.53 | 40.60 | 41.32 | 8,383,824 | +0.11(+0.26%) |
Sep 17, 2009 | 40.72 | 41.42 | 40.68 | 41.21 | 6,001,758 | +0.75(+1.85%) |
Sep 16, 2009 | 40.57 | 41.11 | 40.36 | 40.46 | 6,546,573 | -0.12(-0.29%) |
Sep 15, 2009 | 39.94 | 40.79 | 39.65 | 40.57 | 8,449,781 | +0.86(+2.16%) |
Sep 14, 2009 | 39.73 | 39.94 | 39.30 | 39.72 | 5,637,167 | -0.30(-0.74%) |
Sep 11, 2009 | 39.46 | 40.08 | 39.34 | 40.01 | 7,546,466 | +0.67(+1.70%) |
Sep 10, 2009 | 39.29 | 39.52 | 38.80 | 39.34 | 4,937,131 | -0.03(-0.08%) |
Sep 09, 2009 | 38.73 | 39.86 | 38.73 | 39.37 | 7,566,089 | +0.80(+2.08%) |
Sep 08, 2009 | 38.75 | 38.87 | 38.03 | 38.57 | 5,882,489 | +0.27(+0.71%) |
Sep 04, 2009 | 37.98 | 38.39 | 37.44 | 38.30 | 7,329,670 | +0.54(+1.42%) |
Sep 03, 2009 | 37.93 | 38.05 | 37.22 | 37.76 | 7,015,161 | +0.05(+0.12%) |
Sep 02, 2009 | 37.86 | 38.17 | 37.53 | 37.72 | 4,922,266 | -0.29(-0.76%) |
Sep 01, 2009 | 38.35 | 39.26 | 37.77 | 38.00 | 10,577,453 | -0.70(-1.81%) |
Aug 31, 2009 | 39.09 | 39.16 | 38.20 | 38.70 | 11,931,970 | -1.07(-2.68%) |
Aug 28, 2009 | 40.27 | 40.93 | 39.51 | 39.77 | 14,702,717 | -0.61(-1.51%) |
Aug 27, 2009 | 40.03 | 40.82 | 39.74 | 40.38 | 22,807,156 | +3.12(+8.36%) |
Aug 26, 2009 | 37.46 | 37.70 | 36.97 | 37.26 | 5,076,643 | -0.34(-0.89%) |
Aug 25, 2009 | 37.01 | 38.00 | 36.84 | 37.60 | 10,584,476 | +0.87(+2.38%) |
Aug 24, 2009 | 36.24 | 37.24 | 35.82 | 36.73 | 7,901,395 | +0.98(+2.75%) |
Aug 21, 2009 | 35.21 | 35.86 | 35.00 | 35.74 | 7,096,553 | +0.88(+2.53%) |
Aug 20, 2009 | 33.93 | 34.93 | 33.89 | 34.86 | 6,663,036 | +0.95(+2.80%) |
Aug 19, 2009 | 33.90 | 34.22 | 33.59 | 33.91 | 8,442,704 | -0.20(-0.59%) |
Aug 18, 2009 | 34.29 | 34.70 | 34.04 | 34.12 | 6,986,462 | +0.02(+0.05%) |
Aug 17, 2009 | 34.41 | 34.50 | 34.05 | 34.10 | 6,687,368 | -0.87(-2.47%) |
Aug 14, 2009 | 35.70 | 36.03 | 34.45 | 34.96 | 13,484,067 | -1.01(-2.79%) |
Aug 13, 2009 | 36.20 | 36.52 | 35.65 | 35.97 | 4,471,402 | -0.14(-0.39%) |
Aug 12, 2009 | 35.32 | 36.45 | 35.31 | 36.11 | 6,008,547 | +0.74(+2.09%) |
Aug 11, 2009 | 35.50 | 35.71 | 34.94 | 35.37 | 6,572,448 | -0.30(-0.83%) |
Aug 10, 2009 | 36.16 | 36.16 | 35.21 | 35.67 | 7,212,828 | -0.72(-1.97%) |
Aug 07, 2009 | 35.76 | 36.79 | 35.36 | 36.38 | 8,584,049 | +0.91(+2.57%) |
Aug 06, 2009 | 34.51 | 35.63 | 34.31 | 35.47 | 13,098,278 | +1.16(+3.38%) |
Aug 05, 2009 | 34.00 | 34.45 | 33.82 | 34.31 | 9,149,711 | +0.01(+0.02%) |
Aug 04, 2009 | 34.01 | 34.63 | 33.78 | 34.30 | 7,652,170 | +0.24(+0.71%) |
Aug 03, 2009 | 33.65 | 34.30 | 33.13 | 34.06 | 7,782,963 | +0.62(+1.86%) |
Jul 31, 2009 | 33.76 | 33.89 | 33.35 | 33.44 | 7,737,203 | -0.26(-0.76%) |
Jul 30, 2009 | 34.24 | 34.68 | 33.61 | 33.69 | 10,626,157 | -0.10(-0.30%) |
Jul 29, 2009 | 33.51 | 33.90 | 33.23 | 33.80 | 6,516,636 | +0.09(+0.28%) |
Jul 28, 2009 | 32.72 | 33.78 | 32.57 | 33.70 | 10,049,852 | +0.96(+2.93%) |
Jul 27, 2009 | 32.73 | 33.02 | 32.28 | 32.74 | 7,278,523 | -0.27(-0.83%) |
Jul 24, 2009 | 32.69 | 33.11 | 32.51 | 33.02 | 6,503,716 | +0.33(+1.00%) |
Jul 23, 2009 | 32.73 | 32.88 | 31.78 | 32.69 | 17,475,624 | -0.04(-0.12%) |
Jul 22, 2009 | 33.04 | 33.87 | 32.69 | 32.73 | 15,466,700 | -0.79(-2.37%) |
Jul 21, 2009 | 33.37 | 34.06 | 33.12 | 33.52 | 11,757,346 | +0.64(+1.94%) |
Jul 20, 2009 | 32.50 | 32.93 | 32.07 | 32.88 | 7,103,265 | +0.65(+2.03%) |
Jul 17, 2009 | 32.92 | 33.04 | 32.03 | 32.23 | 7,304,109 | -0.54(-1.64%) |
Jul 16, 2009 | 31.96 | 32.90 | 31.96 | 32.77 | 6,874,336 | +0.54(+1.67%) |
Jul 15, 2009 | 31.77 | 32.31 | 31.57 | 32.23 | 10,095,882 | +0.74(+2.35%) |
Jul 14, 2009 | 31.47 | 31.87 | 31.26 | 31.49 | 7,377,068 | -0.02(-0.07%) |
Jul 13, 2009 | 30.89 | 31.82 | 30.89 | 31.51 | 8,404,284 | +0.62(+1.99%) |
Jul 10, 2009 | 30.55 | 30.94 | 30.33 | 30.90 | 7,486,192 | +0.27(+0.89%) |
Jul 09, 2009 | 30.97 | 31.17 | 30.41 | 30.62 | 6,971,667 | -0.19(-0.63%) |
Jul 08, 2009 | 30.48 | 31.04 | 30.33 | 30.82 | 11,293,494 | +0.40(+1.31%) |
Jul 07, 2009 | 31.56 | 31.71 | 30.34 | 30.42 | 9,883,419 | -1.18(-3.75%) |
Jul 06, 2009 | 31.47 | 31.76 | 31.11 | 31.61 | 9,153,446 | -0.21(-0.66%) |
Jul 02, 2009 | 32.58 | 32.58 | 31.65 | 31.82 | 9,241,679 | -1.09(-3.32%) |