Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.18 | 43.30 | 42.54 | 42.99 | 8,395,453 | -0.16(-0.38%) |
Sep 29, 2009 | 43.35 | 43.71 | 42.94 | 43.15 | 7,844,977 | +0.01(+0.02%) |
Sep 28, 2009 | 43.06 | 43.88 | 43.06 | 43.14 | 6,507,577 | +0.13(+0.30%) |
Sep 25, 2009 | 43.31 | 43.66 | 42.98 | 43.01 | 7,117,718 | -0.36(-0.84%) |
Sep 24, 2009 | 43.17 | 43.69 | 43.06 | 43.38 | 8,540,700 | +0.16(+0.38%) |
Sep 23, 2009 | 43.53 | 43.53 | 43.01 | 43.21 | 10,635,010 | -0.20(-0.46%) |
Sep 22, 2009 | 44.54 | 44.62 | 43.23 | 43.41 | 12,822,841 | -1.06(-2.38%) |
Sep 21, 2009 | 44.41 | 44.51 | 43.66 | 44.47 | 11,562,604 | +1.08(+2.48%) |
Sep 18, 2009 | 43.39 | 43.75 | 43.13 | 43.39 | 13,537,646 | +0.20(+0.46%) |
Sep 17, 2009 | 42.71 | 43.22 | 42.55 | 43.19 | 10,803,419 | +0.59(+1.39%) |
Sep 16, 2009 | 41.82 | 42.66 | 41.72 | 42.60 | 9,120,452 | +0.86(+2.07%) |
Sep 15, 2009 | 42.14 | 42.16 | 41.47 | 41.74 | 9,966,230 | -0.52(-1.23%) |
Sep 14, 2009 | 41.75 | 42.48 | 41.75 | 42.26 | 7,160,639 | +0.48(+1.14%) |
Sep 11, 2009 | 42.07 | 42.12 | 41.69 | 41.78 | 6,726,670 | -0.35(-0.83%) |
Sep 10, 2009 | 42.41 | 42.43 | 41.85 | 42.13 | 8,042,750 | -0.11(-0.25%) |
Sep 09, 2009 | 42.07 | 42.51 | 41.95 | 42.24 | 6,673,676 | +0.01(+0.03%) |
Sep 08, 2009 | 42.11 | 42.56 | 41.98 | 42.22 | 8,472,094 | +0.15(+0.36%) |
Sep 04, 2009 | 41.59 | 42.12 | 41.48 | 42.07 | 6,540,992 | +0.34(+0.82%) |
Sep 03, 2009 | 41.97 | 41.97 | 41.14 | 41.73 | 9,761,735 | -0.45(-1.07%) |
Sep 02, 2009 | 41.99 | 42.35 | 41.79 | 42.18 | 7,270,261 | +0.09(+0.20%) |
Sep 01, 2009 | 42.54 | 43.29 | 41.86 | 42.09 | 9,245,839 | -0.57(-1.34%) |
Aug 31, 2009 | 42.21 | 42.94 | 42.21 | 42.66 | 9,781,660 | +0.12(+0.29%) |
Aug 28, 2009 | 43.02 | 43.38 | 42.22 | 42.54 | 7,232,935 | -0.46(-1.06%) |
Aug 27, 2009 | 43.43 | 43.66 | 42.82 | 43.00 | 8,545,629 | -0.71(-1.62%) |
Aug 26, 2009 | 43.14 | 44.10 | 42.84 | 43.71 | 8,654,794 | +0.63(+1.46%) |
Aug 25, 2009 | 42.94 | 43.52 | 42.91 | 43.08 | 8,600,808 | -0.01(-0.03%) |
Aug 24, 2009 | 43.36 | 43.42 | 42.84 | 43.09 | 7,426,732 | -0.19(-0.43%) |
Aug 21, 2009 | 43.41 | 43.54 | 42.61 | 43.28 | 9,255,123 | +0.25(+0.58%) |
Aug 20, 2009 | 42.79 | 43.33 | 42.54 | 43.03 | 6,431,003 | +0.11(+0.25%) |
Aug 19, 2009 | 42.46 | 43.04 | 42.21 | 42.92 | 8,893,176 | +0.27(+0.64%) |
Aug 18, 2009 | 42.79 | 43.04 | 42.27 | 42.65 | 8,864,498 | -0.06(-0.13%) |
Aug 17, 2009 | 43.16 | 43.28 | 42.63 | 42.71 | 11,652,830 | -0.72(-1.66%) |
Aug 14, 2009 | 43.63 | 43.95 | 42.81 | 43.43 | 18,148,310 | -0.01(-0.02%) |
Aug 13, 2009 | 44.43 | 46.22 | 43.26 | 43.43 | 29,075,808 | -0.93(-2.09%) |
Aug 12, 2009 | 44.76 | 44.82 | 44.08 | 44.36 | 13,813,678 | -0.46(-1.03%) |
Aug 11, 2009 | 43.55 | 44.95 | 43.15 | 44.83 | 21,643,264 | +1.12(+2.56%) |
Aug 10, 2009 | 43.16 | 43.77 | 42.67 | 43.71 | 9,404,919 | +0.54(+1.24%) |
Aug 07, 2009 | 43.93 | 43.96 | 42.80 | 43.17 | 12,158,510 | -0.14(-0.33%) |
Aug 06, 2009 | 44.55 | 44.58 | 43.28 | 43.31 | 12,463,098 | -1.16(-2.60%) |
Aug 05, 2009 | 45.43 | 45.55 | 44.26 | 44.47 | 9,941,543 | -1.50(-3.26%) |
Aug 04, 2009 | 44.35 | 45.98 | 44.33 | 45.97 | 16,448,327 | +1.09(+2.43%) |
Aug 03, 2009 | 44.55 | 44.95 | 44.04 | 44.88 | 10,002,134 | +0.41(+0.91%) |
Jul 31, 2009 | 44.99 | 45.40 | 44.25 | 44.47 | 8,913,001 | -0.57(-1.27%) |
Jul 30, 2009 | 45.44 | 46.03 | 44.95 | 45.04 | 13,811,494 | -0.09(-0.19%) |
Jul 29, 2009 | 44.69 | 45.32 | 44.51 | 45.13 | 16,550,551 | +0.58(+1.30%) |
Jul 28, 2009 | 44.76 | 44.85 | 43.83 | 44.55 | 26,344,198 | +1.18(+2.72%) |
Jul 27, 2009 | 43.59 | 43.89 | 42.66 | 43.37 | 15,256,208 | -0.11(-0.25%) |
Jul 24, 2009 | 42.25 | 43.53 | 42.25 | 43.48 | 9,492,178 | +0.77(+1.80%) |
Jul 23, 2009 | 41.71 | 42.80 | 41.42 | 42.71 | 14,033,159 | +1.05(+2.52%) |
Jul 22, 2009 | 41.82 | 42.19 | 41.41 | 41.66 | 7,696,406 | -0.19(-0.44%) |
Jul 21, 2009 | 41.87 | 42.06 | 41.47 | 41.84 | 9,503,161 | +0.26(+0.62%) |
Jul 20, 2009 | 41.81 | 42.04 | 41.24 | 41.59 | 10,076,364 | -0.37(-0.88%) |
Jul 17, 2009 | 41.96 | 42.11 | 41.39 | 41.96 | 11,109,967 | +0.23(+0.55%) |
Jul 16, 2009 | 41.33 | 42.69 | 41.04 | 41.73 | 17,075,960 | +0.43(+1.04%) |
Jul 15, 2009 | 41.65 | 41.66 | 40.85 | 41.30 | 14,344,387 | -0.16(-0.40%) |
Jul 14, 2009 | 41.32 | 41.95 | 41.27 | 41.47 | 11,938,818 | +0.06(+0.16%) |
Jul 13, 2009 | 41.08 | 41.55 | 40.79 | 41.40 | 16,750,701 | +0.14(+0.35%) |
Jul 10, 2009 | 41.12 | 41.94 | 40.95 | 41.26 | 12,064,736 | -0.23(-0.55%) |
Jul 09, 2009 | 42.13 | 42.31 | 41.07 | 41.49 | 22,712,452 | -0.98(-2.30%) |
Jul 08, 2009 | 43.00 | 43.50 | 42.38 | 42.46 | 70,110,936 | +5.19(+13.92%) |
Jul 07, 2009 | 37.05 | 37.80 | 36.83 | 37.28 | 13,976,533 | +0.13(+0.35%) |
Jul 06, 2009 | 36.53 | 37.24 | 36.15 | 37.15 | 10,152,989 | +0.41(+1.13%) |
Jul 02, 2009 | 37.47 | 37.60 | 36.73 | 36.73 | 10,611,920 | -0.92(-2.45%) |