Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.14 | 41.27 | 39.15 | 39.54 | 16,590,323 | -1.06(-2.61%) |
Sep 29, 2009 | 41.17 | 41.86 | 40.48 | 40.60 | 11,541,788 | -0.67(-1.62%) |
Sep 28, 2009 | 41.22 | 42.11 | 40.28 | 41.27 | 12,275,646 | -0.29(-0.69%) |
Sep 25, 2009 | 42.08 | 43.12 | 41.30 | 41.55 | 10,686,779 | -1.19(-2.77%) |
Sep 24, 2009 | 44.64 | 44.74 | 42.35 | 42.74 | 13,388,621 | -1.67(-3.75%) |
Sep 23, 2009 | 44.78 | 46.03 | 44.20 | 44.41 | 14,963,949 | -0.37(-0.82%) |
Sep 22, 2009 | 44.17 | 44.85 | 43.86 | 44.77 | 11,142,848 | +1.98(+4.62%) |
Sep 21, 2009 | 42.57 | 43.11 | 42.12 | 42.79 | 9,408,918 | -0.90(-2.06%) |
Sep 18, 2009 | 44.04 | 44.25 | 43.13 | 43.69 | 12,667,222 | -0.11(-0.24%) |
Sep 17, 2009 | 44.11 | 44.96 | 43.30 | 43.80 | 15,262,302 | -0.36(-0.81%) |
Sep 16, 2009 | 44.70 | 45.11 | 43.96 | 44.16 | 18,562,064 | +0.51(+1.16%) |
Sep 15, 2009 | 41.52 | 44.44 | 41.44 | 43.65 | 20,185,982 | +2.01(+4.84%) |
Sep 14, 2009 | 39.93 | 41.71 | 39.75 | 41.63 | 11,505,582 | +0.77(+1.88%) |
Sep 11, 2009 | 41.55 | 42.12 | 40.13 | 40.87 | 15,745,216 | +0.10(+0.24%) |
Sep 10, 2009 | 39.42 | 40.97 | 38.99 | 40.77 | 13,203,739 | +1.29(+3.27%) |
Sep 09, 2009 | 38.93 | 39.80 | 38.13 | 39.48 | 12,390,880 | +0.91(+2.36%) |
Sep 08, 2009 | 38.75 | 39.09 | 38.10 | 38.57 | 10,181,607 | +0.82(+2.17%) |
Sep 04, 2009 | 37.55 | 37.97 | 36.88 | 37.75 | 7,797,998 | +0.18(+0.47%) |
Sep 03, 2009 | 38.04 | 38.19 | 36.99 | 37.57 | 8,385,281 | +0.40(+1.08%) |
Sep 02, 2009 | 37.13 | 37.70 | 36.63 | 37.17 | 8,918,057 | -0.17(-0.45%) |
Sep 01, 2009 | 38.67 | 39.91 | 37.23 | 37.34 | 15,874,408 | -1.68(-4.29%) |
Aug 31, 2009 | 38.86 | 39.15 | 38.47 | 39.01 | 10,071,542 | -0.73(-1.84%) |
Aug 28, 2009 | 39.51 | 39.91 | 38.90 | 39.75 | 13,512,360 | +1.03(+2.67%) |
Aug 27, 2009 | 38.61 | 39.04 | 37.29 | 38.71 | 14,876,806 | +0.18(+0.46%) |
Aug 26, 2009 | 39.21 | 39.45 | 38.34 | 38.53 | 14,995,981 | -0.96(-2.44%) |
Aug 25, 2009 | 40.46 | 40.77 | 39.38 | 39.50 | 11,168,862 | -0.61(-1.51%) |
Aug 24, 2009 | 40.55 | 41.12 | 39.94 | 40.10 | 11,705,146 | +0.12(+0.31%) |
Aug 21, 2009 | 39.66 | 40.32 | 39.59 | 39.98 | 10,848,769 | +1.02(+2.63%) |
Aug 20, 2009 | 38.60 | 39.16 | 38.51 | 38.95 | 10,817,104 | +0.45(+1.16%) |
Aug 19, 2009 | 37.84 | 39.03 | 37.05 | 38.51 | 16,600,010 | -0.43(-1.10%) |
Aug 18, 2009 | 38.13 | 39.22 | 37.65 | 38.93 | 14,776,982 | +0.70(+1.84%) |
Aug 17, 2009 | 38.89 | 38.95 | 37.60 | 38.23 | 18,155,562 | -2.89(-7.02%) |
Aug 14, 2009 | 42.42 | 42.42 | 40.81 | 41.12 | 14,103,365 | -1.05(-2.49%) |
Aug 13, 2009 | 40.81 | 42.25 | 40.06 | 42.17 | 16,524,261 | +2.02(+5.04%) |
Aug 12, 2009 | 38.52 | 40.63 | 38.32 | 40.15 | 16,103,411 | +1.65(+4.28%) |
Aug 11, 2009 | 38.54 | 38.69 | 37.62 | 38.50 | 12,526,075 | -0.58(-1.48%) |
Aug 10, 2009 | 39.43 | 39.61 | 38.52 | 39.08 | 13,130,125 | -0.93(-2.32%) |
Aug 07, 2009 | 39.42 | 40.32 | 38.15 | 40.00 | 18,547,198 | +1.37(+3.55%) |
Aug 06, 2009 | 40.40 | 40.78 | 38.29 | 38.63 | 21,851,324 | -1.42(-3.53%) |
Aug 05, 2009 | 39.17 | 40.26 | 38.24 | 40.05 | 19,794,338 | +1.32(+3.40%) |
Aug 04, 2009 | 37.83 | 38.93 | 37.76 | 38.73 | 16,400,196 | +0.42(+1.09%) |
Aug 03, 2009 | 36.65 | 38.43 | 36.39 | 38.31 | 23,215,490 | +2.93(+8.28%) |
Jul 31, 2009 | 34.40 | 35.78 | 34.27 | 35.38 | 12,055,998 | +1.01(+2.95%) |
Jul 30, 2009 | 34.18 | 35.09 | 33.83 | 34.37 | 14,215,092 | +1.00(+2.99%) |
Jul 29, 2009 | 34.76 | 34.89 | 33.12 | 33.37 | 22,100,168 | -2.55(-7.09%) |
Jul 28, 2009 | 35.26 | 36.43 | 34.94 | 35.92 | 22,920,476 | -0.55(-1.51%) |
Jul 27, 2009 | 36.32 | 37.15 | 36.01 | 36.47 | 11,886,202 | +0.22(+0.61%) |
Jul 24, 2009 | 35.07 | 36.27 | 34.94 | 36.25 | 12,106,105 | +0.97(+2.75%) |
Jul 23, 2009 | 33.82 | 35.57 | 33.66 | 35.28 | 14,748,293 | +1.34(+3.93%) |
Jul 22, 2009 | 33.96 | 34.87 | 33.63 | 33.94 | 14,433,423 | -0.78(-2.26%) |
Jul 21, 2009 | 36.14 | 36.15 | 33.36 | 34.73 | 20,368,314 | -0.42(-1.19%) |
Jul 20, 2009 | 34.06 | 35.23 | 33.87 | 35.14 | 21,477,722 | +1.83(+5.51%) |
Jul 17, 2009 | 32.46 | 33.83 | 32.31 | 33.31 | 18,139,438 | +0.83(+2.55%) |
Jul 16, 2009 | 31.26 | 32.78 | 31.06 | 32.48 | 15,782,961 | +1.30(+4.17%) |
Jul 15, 2009 | 30.18 | 31.33 | 29.73 | 31.18 | 14,493,099 | +2.19(+7.55%) |
Jul 14, 2009 | 28.63 | 29.26 | 28.40 | 28.99 | 12,891,025 | +0.83(+2.94%) |
Jul 13, 2009 | 27.11 | 28.21 | 27.07 | 28.16 | 11,851,652 | +0.77(+2.83%) |
Jul 10, 2009 | 27.59 | 27.83 | 26.70 | 27.39 | 12,527,286 | -0.55(-1.98%) |
Jul 09, 2009 | 28.22 | 28.59 | 27.77 | 27.94 | 15,597,709 | +0.79(+2.92%) |
Jul 08, 2009 | 28.22 | 28.73 | 26.13 | 27.15 | 23,808,862 | -1.01(-3.57%) |
Jul 07, 2009 | 28.75 | 29.21 | 28.00 | 28.16 | 16,142,985 | -0.36(-1.25%) |
Jul 06, 2009 | 29.38 | 29.74 | 28.03 | 28.51 | 17,252,736 | -1.75(-5.79%) |
Jul 02, 2009 | 30.29 | 31.02 | 29.82 | 30.27 | 10,610,598 | -0.70(-2.27%) |