Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.28 | 39.29 | 38.54 | 38.90 | 25,076,798 | -0.27(-0.68%) |
Sep 29, 2009 | 39.49 | 39.66 | 39.10 | 39.17 | 14,234,392 | -0.52(-1.31%) |
Sep 28, 2009 | 39.10 | 39.75 | 38.97 | 39.69 | 10,903,974 | +0.66(+1.68%) |
Sep 25, 2009 | 38.99 | 39.38 | 38.86 | 39.03 | 13,131,414 | -0.03(-0.07%) |
Sep 24, 2009 | 39.38 | 39.55 | 38.75 | 39.06 | 18,115,338 | -0.36(-0.92%) |
Sep 23, 2009 | 40.05 | 40.26 | 39.36 | 39.42 | 17,838,270 | -0.70(-1.73%) |
Sep 22, 2009 | 40.17 | 40.31 | 39.85 | 40.12 | 12,826,329 | +0.32(+0.81%) |
Sep 21, 2009 | 39.54 | 39.98 | 39.48 | 39.80 | 16,973,082 | -0.33(-0.81%) |
Sep 18, 2009 | 40.23 | 40.53 | 40.05 | 40.12 | 29,130,246 | +0.37(+0.93%) |
Sep 17, 2009 | 39.87 | 40.18 | 39.66 | 39.75 | 15,645,492 | -0.08(-0.20%) |
Sep 16, 2009 | 39.69 | 40.10 | 39.52 | 39.83 | 20,063,216 | +0.27(+0.68%) |
Sep 15, 2009 | 39.40 | 39.60 | 38.87 | 39.57 | 18,862,834 | +0.33(+0.83%) |
Sep 14, 2009 | 38.63 | 39.29 | 38.57 | 39.24 | 13,024,944 | +0.16(+0.41%) |
Sep 11, 2009 | 39.65 | 39.75 | 38.87 | 39.08 | 17,933,600 | -0.39(-0.98%) |
Sep 10, 2009 | 39.16 | 39.63 | 38.87 | 39.47 | 17,691,910 | +0.62(+1.59%) |
Sep 09, 2009 | 39.04 | 39.23 | 38.63 | 38.85 | 14,534,656 | -0.08(-0.21%) |
Sep 08, 2009 | 38.52 | 39.05 | 38.50 | 38.93 | 17,530,578 | +0.84(+2.20%) |
Sep 04, 2009 | 37.65 | 38.18 | 37.64 | 38.09 | 11,128,410 | +0.35(+0.92%) |
Sep 03, 2009 | 37.79 | 37.92 | 37.54 | 37.74 | 13,104,597 | +0.16(+0.43%) |
Sep 02, 2009 | 37.78 | 38.20 | 37.56 | 37.58 | 14,611,375 | -0.20(-0.54%) |
Sep 01, 2009 | 38.49 | 38.81 | 37.71 | 37.79 | 21,281,528 | -0.85(-2.19%) |
Aug 31, 2009 | 38.66 | 38.87 | 38.35 | 38.63 | 14,570,629 | -0.41(-1.05%) |
Aug 28, 2009 | 39.38 | 39.44 | 38.89 | 39.04 | 13,228,929 | -0.18(-0.45%) |
Aug 27, 2009 | 39.06 | 39.34 | 38.41 | 39.22 | 15,066,164 | -0.05(-0.13%) |
Aug 26, 2009 | 38.72 | 39.33 | 38.54 | 39.27 | 13,101,701 | +0.24(+0.62%) |
Aug 25, 2009 | 39.29 | 39.49 | 38.86 | 39.02 | 20,623,248 | -0.06(-0.16%) |
Aug 24, 2009 | 38.72 | 39.18 | 38.62 | 39.08 | 17,649,872 | +0.57(+1.48%) |
Aug 21, 2009 | 38.37 | 38.64 | 38.15 | 38.52 | 27,638,052 | +0.61(+1.62%) |
Aug 20, 2009 | 37.74 | 37.99 | 37.57 | 37.90 | 14,405,577 | +0.25(+0.67%) |
Aug 19, 2009 | 36.59 | 37.84 | 36.49 | 37.65 | 20,247,060 | +0.67(+1.82%) |
Aug 18, 2009 | 36.76 | 37.06 | 36.73 | 36.97 | 14,252,160 | +0.22(+0.59%) |
Aug 17, 2009 | 36.81 | 37.05 | 36.65 | 36.76 | 24,323,674 | -0.77(-2.06%) |
Aug 14, 2009 | 37.50 | 37.55 | 36.96 | 37.53 | 16,159,978 | +0.22(+0.60%) |
Aug 13, 2009 | 37.77 | 37.77 | 37.23 | 37.31 | 15,176,308 | -0.27(-0.73%) |
Aug 12, 2009 | 37.25 | 37.86 | 37.20 | 37.58 | 16,387,739 | +0.43(+1.15%) |
Aug 11, 2009 | 37.64 | 37.79 | 37.01 | 37.16 | 16,604,354 | -0.71(-1.86%) |
Aug 10, 2009 | 37.89 | 38.17 | 37.65 | 37.86 | 14,472,203 | -0.15(-0.39%) |
Aug 07, 2009 | 38.11 | 38.36 | 37.82 | 38.01 | 16,615,254 | +0.14(+0.36%) |
Aug 06, 2009 | 38.21 | 38.22 | 37.58 | 37.87 | 15,836,276 | -0.30(-0.77%) |
Aug 05, 2009 | 38.51 | 38.55 | 37.95 | 38.17 | 16,879,730 | -0.34(-0.88%) |
Aug 04, 2009 | 38.27 | 38.53 | 38.08 | 38.51 | 17,717,964 | +0.08(+0.20%) |
Aug 03, 2009 | 38.42 | 38.58 | 38.18 | 38.43 | 24,177,216 | +0.44(+1.16%) |
Jul 31, 2009 | 36.72 | 38.11 | 36.65 | 37.99 | 29,810,014 | +0.97(+2.61%) |
Jul 30, 2009 | 37.15 | 37.46 | 36.65 | 37.02 | 21,104,766 | +0.32(+0.86%) |
Jul 29, 2009 | 36.91 | 37.09 | 36.35 | 36.71 | 19,656,328 | -0.67(-1.79%) |
Jul 28, 2009 | 37.30 | 37.48 | 36.94 | 37.37 | 19,707,276 | -0.19(-0.49%) |
Jul 27, 2009 | 37.42 | 37.73 | 37.35 | 37.56 | 14,343,521 | +0.14(+0.37%) |
Jul 24, 2009 | 37.00 | 37.52 | 36.88 | 37.42 | 16,277,618 | +0.30(+0.80%) |
Jul 23, 2009 | 36.08 | 37.23 | 36.05 | 37.13 | 20,611,236 | +1.07(+2.96%) |
Jul 22, 2009 | 35.84 | 36.58 | 35.77 | 36.06 | 18,123,378 | -0.17(-0.47%) |
Jul 21, 2009 | 36.28 | 36.40 | 35.77 | 36.23 | 17,845,654 | +0.33(+0.93%) |
Jul 20, 2009 | 35.92 | 36.16 | 35.61 | 35.90 | 17,613,002 | +0.28(+0.80%) |
Jul 17, 2009 | 35.39 | 35.73 | 35.12 | 35.61 | 21,781,310 | +0.13(+0.35%) |
Jul 16, 2009 | 35.14 | 35.60 | 35.01 | 35.49 | 18,819,540 | +0.17(+0.50%) |
Jul 15, 2009 | 35.08 | 35.40 | 35.00 | 35.31 | 24,870,982 | +0.86(+2.49%) |
Jul 14, 2009 | 34.45 | 34.64 | 34.11 | 34.45 | 23,553,442 | +0.31(+0.90%) |
Jul 13, 2009 | 33.58 | 34.17 | 33.47 | 34.15 | 29,126,970 | +0.57(+1.69%) |
Jul 10, 2009 | 33.78 | 33.80 | 33.29 | 33.58 | 30,701,332 | -0.92(-2.66%) |
Jul 09, 2009 | 34.79 | 34.81 | 34.33 | 34.50 | 15,689,937 | +0.16(+0.48%) |
Jul 08, 2009 | 34.27 | 34.55 | 33.85 | 34.33 | 21,769,972 | +0.04(+0.13%) |
Jul 07, 2009 | 34.96 | 35.05 | 34.27 | 34.29 | 17,406,654 | -0.79(-2.25%) |
Jul 06, 2009 | 34.83 | 35.15 | 34.22 | 35.08 | 19,516,480 | -0.15(-0.43%) |
Jul 02, 2009 | 35.88 | 35.97 | 35.23 | 35.23 | 19,652,768 | -1.15(-3.16%) |