Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.91 | 41.27 | 40.41 | 40.73 | 2,682,146 | -0.20(-0.50%) |
Sep 29, 2009 | 41.11 | 41.43 | 40.83 | 40.93 | 2,176,449 | -0.16(-0.39%) |
Sep 28, 2009 | 40.60 | 41.09 | 40.40 | 41.09 | 1,901,579 | +0.75(+1.86%) |
Sep 25, 2009 | 40.67 | 40.69 | 39.98 | 40.34 | 2,313,987 | -0.39(-0.95%) |
Sep 24, 2009 | 41.46 | 41.62 | 40.45 | 40.73 | 2,531,714 | -0.35(-0.85%) |
Sep 23, 2009 | 41.18 | 42.18 | 40.98 | 41.08 | 2,579,226 | -0.13(-0.32%) |
Sep 22, 2009 | 41.07 | 41.31 | 40.85 | 41.21 | 1,938,297 | +0.37(+0.91%) |
Sep 21, 2009 | 40.98 | 41.04 | 40.63 | 40.84 | 2,175,491 | -0.29(-0.70%) |
Sep 18, 2009 | 41.21 | 41.32 | 40.73 | 41.13 | 4,211,999 | -0.04(-0.10%) |
Sep 17, 2009 | 42.05 | 42.61 | 40.89 | 41.17 | 4,203,841 | -0.85(-2.02%) |
Sep 16, 2009 | 41.29 | 42.03 | 40.90 | 42.02 | 4,278,502 | +0.55(+1.32%) |
Sep 15, 2009 | 41.41 | 41.88 | 41.27 | 41.47 | 2,585,010 | -0.06(-0.15%) |
Sep 14, 2009 | 40.78 | 41.64 | 40.62 | 41.53 | 1,438,082 | +0.51(+1.25%) |
Sep 11, 2009 | 41.31 | 41.42 | 40.94 | 41.02 | 2,357,762 | -0.18(-0.44%) |
Sep 10, 2009 | 41.32 | 41.53 | 40.50 | 41.20 | 2,406,851 | +0.01(+0.03%) |
Sep 09, 2009 | 40.80 | 41.29 | 40.72 | 41.19 | 1,925,539 | +0.06(+0.14%) |
Sep 08, 2009 | 40.63 | 41.18 | 40.62 | 41.13 | 1,882,932 | +0.25(+0.62%) |
Sep 04, 2009 | 40.24 | 40.95 | 39.93 | 40.88 | 2,291,197 | +0.69(+1.73%) |
Sep 03, 2009 | 39.86 | 40.25 | 39.31 | 40.19 | 2,414,931 | +0.41(+1.02%) |
Sep 02, 2009 | 39.23 | 40.22 | 39.22 | 39.78 | 2,942,004 | +0.33(+0.83%) |
Sep 01, 2009 | 40.76 | 41.03 | 39.38 | 39.45 | 3,928,815 | -1.48(-3.63%) |
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%) |