Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.90 | 36.38 | 35.29 | 35.92 | 36,141,160 | +0.56(+1.59%) |
Sep 29, 2009 | 35.56 | 35.63 | 35.05 | 35.36 | 22,188,840 | -0.04(-0.12%) |
Sep 28, 2009 | 34.81 | 35.46 | 34.77 | 35.40 | 20,480,004 | +0.72(+2.07%) |
Sep 25, 2009 | 34.42 | 34.75 | 34.22 | 34.69 | 28,481,806 | +0.34(+0.99%) |
Sep 24, 2009 | 35.16 | 35.27 | 34.05 | 34.35 | 40,404,160 | -0.54(-1.55%) |
Sep 23, 2009 | 35.45 | 35.78 | 34.85 | 34.89 | 35,086,608 | -0.56(-1.57%) |
Sep 22, 2009 | 35.16 | 35.97 | 34.87 | 35.45 | 32,768,298 | +0.71(+2.05%) |
Sep 21, 2009 | 34.37 | 34.87 | 34.15 | 34.73 | 23,326,190 | +0.12(+0.34%) |
Sep 18, 2009 | 34.87 | 34.93 | 34.50 | 34.62 | 25,752,252 | -0.11(-0.32%) |
Sep 17, 2009 | 34.61 | 35.15 | 34.30 | 34.73 | 30,118,658 | +0.46(+1.35%) |
Sep 16, 2009 | 34.40 | 34.87 | 34.13 | 34.27 | 33,268,412 | +0.30(+0.89%) |
Sep 15, 2009 | 33.65 | 34.06 | 33.31 | 33.96 | 26,240,086 | +0.37(+1.11%) |
Sep 14, 2009 | 32.83 | 33.62 | 32.76 | 33.59 | 21,727,594 | +0.40(+1.20%) |
Sep 11, 2009 | 33.56 | 33.62 | 33.04 | 33.19 | 23,645,692 | -0.22(-0.65%) |
Sep 10, 2009 | 32.72 | 33.46 | 32.54 | 33.41 | 28,925,582 | +0.68(+2.08%) |
Sep 09, 2009 | 32.85 | 32.98 | 32.45 | 32.73 | 30,133,136 | +0.03(+0.10%) |
Sep 08, 2009 | 32.57 | 32.72 | 32.40 | 32.70 | 27,044,540 | +0.92(+2.89%) |
Sep 04, 2009 | 31.16 | 31.87 | 30.93 | 31.78 | 22,776,878 | +0.87(+2.80%) |
Sep 03, 2009 | 30.86 | 30.99 | 30.51 | 30.92 | 24,568,872 | +0.49(+1.61%) |
Sep 02, 2009 | 30.10 | 30.81 | 30.01 | 30.43 | 25,001,602 | +0.23(+0.76%) |
Sep 01, 2009 | 30.98 | 31.50 | 30.10 | 30.20 | 41,448,576 | -0.72(-2.32%) |
Aug 31, 2009 | 31.10 | 31.21 | 30.68 | 30.92 | 26,333,878 | -0.71(-2.23%) |
Aug 28, 2009 | 32.05 | 32.16 | 31.45 | 31.62 | 20,257,432 | -0.38(-1.19%) |
Aug 27, 2009 | 31.84 | 32.11 | 31.09 | 32.00 | 26,268,842 | +0.02(+0.07%) |
Aug 26, 2009 | 31.84 | 32.12 | 31.55 | 31.98 | 19,922,736 | -0.02(-0.05%) |
Aug 25, 2009 | 32.66 | 33.00 | 31.98 | 32.00 | 21,729,612 | -0.53(-1.62%) |
Aug 24, 2009 | 32.98 | 33.16 | 32.36 | 32.52 | 22,746,352 | -0.08(-0.26%) |
Aug 21, 2009 | 32.41 | 32.67 | 32.29 | 32.61 | 22,952,466 | +0.66(+2.08%) |
Aug 20, 2009 | 31.55 | 32.02 | 31.48 | 31.95 | 18,361,632 | +0.41(+1.31%) |
Aug 19, 2009 | 30.60 | 31.78 | 30.53 | 31.53 | 28,456,084 | +0.22(+0.70%) |
Aug 18, 2009 | 30.77 | 31.38 | 30.74 | 31.31 | 24,427,006 | +0.94(+3.10%) |
Aug 17, 2009 | 30.51 | 30.79 | 30.18 | 30.37 | 35,047,236 | -1.39(-4.36%) |
Aug 14, 2009 | 32.48 | 32.52 | 31.42 | 31.76 | 32,919,230 | -0.57(-1.76%) |
Aug 13, 2009 | 32.39 | 32.43 | 31.90 | 32.33 | 31,967,036 | +0.35(+1.10%) |
Aug 12, 2009 | 31.46 | 32.15 | 31.44 | 31.98 | 29,720,216 | +0.37(+1.18%) |
Aug 11, 2009 | 31.73 | 31.75 | 31.24 | 31.61 | 28,240,356 | -0.69(-2.14%) |
Aug 10, 2009 | 32.18 | 32.37 | 31.80 | 32.30 | 25,558,076 | -0.12(-0.36%) |
Aug 07, 2009 | 32.47 | 32.65 | 32.08 | 32.41 | 25,948,312 | +0.47(+1.48%) |
Aug 06, 2009 | 32.61 | 32.76 | 31.50 | 31.94 | 40,310,612 | -0.56(-1.72%) |
Aug 05, 2009 | 32.28 | 32.80 | 31.57 | 32.50 | 34,882,948 | +0.19(+0.59%) |
Aug 04, 2009 | 31.92 | 32.60 | 31.83 | 32.31 | 31,274,122 | +0.24(+0.76%) |
Aug 03, 2009 | 31.80 | 32.24 | 31.52 | 32.06 | 36,614,148 | +1.47(+4.81%) |
Jul 31, 2009 | 30.53 | 31.04 | 30.36 | 30.59 | 32,663,278 | -0.01(-0.02%) |
Jul 30, 2009 | 30.51 | 30.85 | 30.36 | 30.60 | 32,665,490 | +0.90(+3.02%) |
Jul 29, 2009 | 29.93 | 29.95 | 29.41 | 29.70 | 33,481,960 | -0.71(-2.32%) |
Jul 28, 2009 | 30.20 | 30.52 | 29.83 | 30.41 | 24,665,386 | -0.08(-0.26%) |
Jul 27, 2009 | 30.45 | 30.63 | 30.01 | 30.49 | 24,798,956 | +0.17(+0.56%) |
Jul 24, 2009 | 30.24 | 30.47 | 29.94 | 30.32 | 20,905,980 | +0.08(+0.28%) |
Jul 23, 2009 | 29.65 | 30.63 | 29.52 | 30.23 | 39,570,984 | +0.80(+2.73%) |
Jul 22, 2009 | 29.33 | 29.91 | 29.24 | 29.43 | 30,815,334 | -0.18(-0.61%) |
Jul 21, 2009 | 30.01 | 30.06 | 29.07 | 29.61 | 40,124,380 | +0.02(+0.05%) |
Jul 20, 2009 | 29.40 | 29.72 | 29.23 | 29.59 | 37,217,488 | +0.88(+3.07%) |
Jul 17, 2009 | 28.84 | 28.88 | 28.37 | 28.71 | 29,063,556 | +0.19(+0.65%) |
Jul 16, 2009 | 27.98 | 28.79 | 27.88 | 28.53 | 31,795,266 | +0.36(+1.28%) |
Jul 15, 2009 | 27.35 | 28.30 | 27.33 | 28.16 | 65,765,348 | +1.58(+5.95%) |
Jul 14, 2009 | 26.86 | 26.96 | 26.23 | 26.58 | 28,106,196 | -0.12(-0.46%) |
Jul 13, 2009 | 26.03 | 26.73 | 25.98 | 26.70 | 32,891,514 | +0.48(+1.84%) |
Jul 10, 2009 | 25.80 | 26.30 | 25.63 | 26.22 | 30,099,694 | -0.13(-0.50%) |
Jul 09, 2009 | 26.46 | 26.71 | 26.00 | 26.35 | 28,936,906 | +0.24(+0.92%) |
Jul 08, 2009 | 26.59 | 26.73 | 25.51 | 26.11 | 51,486,296 | -0.32(-1.23%) |
Jul 07, 2009 | 27.35 | 27.43 | 26.29 | 26.44 | 38,000,128 | -1.19(-4.31%) |
Jul 06, 2009 | 27.07 | 27.63 | 26.68 | 27.63 | 43,072,240 | -0.10(-0.34%) |
Jul 02, 2009 | 27.95 | 28.00 | 27.65 | 27.72 | 25,887,978 | -0.75(-2.65%) |