Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.48 | 40.49 | 39.71 | 40.08 | 24,337,126 | -0.27(-0.68%) |
Sep 29, 2009 | 40.69 | 40.86 | 40.29 | 40.36 | 13,814,530 | -0.53(-1.31%) |
Sep 28, 2009 | 40.29 | 40.96 | 40.15 | 40.89 | 10,582,347 | +0.68(+1.68%) |
Sep 25, 2009 | 40.17 | 40.58 | 40.04 | 40.22 | 12,744,085 | -0.03(-0.07%) |
Sep 24, 2009 | 40.58 | 40.75 | 39.93 | 40.24 | 17,581,004 | -0.38(-0.92%) |
Sep 23, 2009 | 41.26 | 41.48 | 40.55 | 40.62 | 17,312,108 | -0.72(-1.73%) |
Sep 22, 2009 | 41.39 | 41.53 | 41.06 | 41.34 | 12,447,999 | +0.33(+0.80%) |
Sep 21, 2009 | 40.74 | 41.20 | 40.68 | 41.01 | 16,472,438 | -0.34(-0.81%) |
Sep 18, 2009 | 41.45 | 41.76 | 41.26 | 41.34 | 28,271,010 | +0.38(+0.93%) |
Sep 17, 2009 | 41.08 | 41.41 | 40.87 | 40.96 | 15,184,007 | -0.08(-0.20%) |
Sep 16, 2009 | 40.90 | 41.32 | 40.72 | 41.05 | 19,471,424 | +0.28(+0.68%) |
Sep 15, 2009 | 40.60 | 40.81 | 40.05 | 40.77 | 18,306,450 | +0.34(+0.83%) |
Sep 14, 2009 | 39.81 | 40.48 | 39.74 | 40.43 | 12,640,756 | +0.16(+0.41%) |
Sep 11, 2009 | 40.86 | 40.96 | 40.06 | 40.27 | 17,404,626 | -0.40(-0.98%) |
Sep 10, 2009 | 40.35 | 40.83 | 40.06 | 40.67 | 17,170,064 | +0.64(+1.59%) |
Sep 09, 2009 | 40.23 | 40.42 | 39.81 | 40.03 | 14,105,937 | -0.09(-0.21%) |
Sep 08, 2009 | 39.69 | 40.23 | 39.67 | 40.11 | 17,013,490 | +0.87(+2.20%) |
Sep 04, 2009 | 38.80 | 39.34 | 38.79 | 39.25 | 10,800,163 | +0.36(+0.92%) |
Sep 03, 2009 | 38.94 | 39.07 | 38.68 | 38.89 | 12,718,060 | +0.17(+0.43%) |
Sep 02, 2009 | 38.93 | 39.36 | 38.70 | 38.72 | 14,180,393 | -0.21(-0.54%) |
Sep 01, 2009 | 39.66 | 39.99 | 38.86 | 38.94 | 20,653,800 | -0.87(-2.19%) |
Aug 31, 2009 | 39.83 | 40.06 | 39.52 | 39.81 | 14,140,849 | -0.42(-1.05%) |
Aug 28, 2009 | 40.57 | 40.64 | 40.07 | 40.23 | 12,838,724 | -0.18(-0.45%) |
Aug 27, 2009 | 40.24 | 40.53 | 39.58 | 40.41 | 14,621,768 | -0.05(-0.13%) |
Aug 26, 2009 | 39.90 | 40.52 | 39.71 | 40.46 | 12,715,249 | +0.25(+0.62%) |
Aug 25, 2009 | 40.48 | 40.69 | 40.04 | 40.21 | 20,014,938 | -0.06(-0.16%) |
Aug 24, 2009 | 39.90 | 40.37 | 39.79 | 40.27 | 17,129,266 | +0.59(+1.48%) |
Aug 21, 2009 | 39.53 | 39.81 | 39.30 | 39.69 | 26,822,832 | +0.63(+1.62%) |
Aug 20, 2009 | 38.88 | 39.15 | 38.71 | 39.05 | 13,980,666 | +0.26(+0.67%) |
Aug 19, 2009 | 37.71 | 38.99 | 37.60 | 38.79 | 19,649,848 | +0.69(+1.82%) |
Aug 18, 2009 | 37.88 | 38.18 | 37.85 | 38.10 | 13,831,773 | +0.22(+0.59%) |
Aug 17, 2009 | 37.93 | 38.17 | 37.76 | 37.88 | 23,606,214 | -1.18(-3.03%) |
Aug 14, 2009 | 39.03 | 39.08 | 38.47 | 39.06 | 15,527,927 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.74 | 38.83 | 14,582,730 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.40 | 38.71 | 39.11 | 15,746,779 | +0.44(+1.15%) |
Aug 11, 2009 | 39.17 | 39.33 | 38.52 | 38.67 | 15,954,922 | -0.73(-1.86%) |
Aug 10, 2009 | 39.43 | 39.72 | 39.18 | 39.40 | 13,906,164 | -0.15(-0.39%) |
Aug 07, 2009 | 39.66 | 39.93 | 39.36 | 39.56 | 15,965,396 | +0.14(+0.36%) |
Aug 06, 2009 | 39.76 | 39.77 | 39.11 | 39.41 | 15,216,885 | -0.31(-0.77%) |
Aug 05, 2009 | 40.08 | 40.12 | 39.50 | 39.72 | 16,219,527 | -0.35(-0.88%) |
Aug 04, 2009 | 39.82 | 40.10 | 39.63 | 40.07 | 17,024,976 | +0.08(+0.20%) |
Aug 03, 2009 | 39.99 | 40.15 | 39.73 | 40.00 | 23,231,594 | +0.46(+1.16%) |
Jul 31, 2009 | 38.22 | 39.66 | 38.14 | 39.54 | 28,644,080 | +1.01(+2.61%) |
Jul 30, 2009 | 38.66 | 38.99 | 38.14 | 38.53 | 20,279,314 | +0.33(+0.86%) |
Jul 29, 2009 | 38.42 | 38.60 | 37.83 | 38.20 | 18,887,526 | -0.69(-1.79%) |
Jul 28, 2009 | 38.82 | 39.00 | 38.44 | 38.90 | 18,936,482 | -0.19(-0.50%) |
Jul 27, 2009 | 38.95 | 39.27 | 38.87 | 39.09 | 13,782,515 | +0.14(+0.37%) |
Jul 24, 2009 | 38.51 | 39.04 | 38.38 | 38.95 | 15,640,965 | +0.31(+0.80%) |
Jul 23, 2009 | 37.55 | 38.75 | 37.52 | 38.64 | 19,805,086 | +1.11(+2.96%) |
Jul 22, 2009 | 37.30 | 38.06 | 37.22 | 37.53 | 17,414,534 | -0.18(-0.47%) |
Jul 21, 2009 | 37.76 | 37.88 | 37.22 | 37.71 | 17,147,672 | +0.35(+0.93%) |
Jul 20, 2009 | 37.39 | 37.63 | 37.06 | 37.36 | 16,924,120 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.19 | 36.55 | 37.06 | 20,929,396 | +0.13(+0.35%) |
Jul 16, 2009 | 36.57 | 37.05 | 36.43 | 36.93 | 18,083,466 | +0.18(+0.50%) |
Jul 15, 2009 | 36.51 | 36.84 | 36.43 | 36.75 | 23,898,224 | +0.89(+2.49%) |
Jul 14, 2009 | 35.86 | 36.05 | 35.50 | 35.86 | 22,632,216 | +0.32(+0.90%) |
Jul 13, 2009 | 34.94 | 35.56 | 34.83 | 35.54 | 27,987,750 | +0.59(+1.69%) |
Jul 10, 2009 | 35.15 | 35.17 | 34.65 | 34.95 | 29,500,536 | -0.96(-2.66%) |
Jul 09, 2009 | 36.21 | 36.23 | 35.73 | 35.90 | 15,076,270 | +0.17(+0.48%) |
Jul 08, 2009 | 35.67 | 35.95 | 35.23 | 35.73 | 20,918,502 | +0.05(+0.13%) |
Jul 07, 2009 | 36.39 | 36.48 | 35.66 | 35.69 | 16,725,842 | -0.82(-2.25%) |
Jul 06, 2009 | 36.25 | 36.58 | 35.61 | 36.50 | 18,753,148 | -0.16(-0.43%) |
Jul 02, 2009 | 37.34 | 37.44 | 36.66 | 36.66 | 18,884,106 | -1.20(-3.16%) |