Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.31 | 39.35 | 38.86 | 39.22 | 17,137,426 | -0.03(-0.07%) |
Sep 29, 2009 | 39.47 | 39.56 | 39.22 | 39.25 | 11,730,927 | -0.30(-0.77%) |
Sep 28, 2009 | 39.10 | 39.64 | 38.94 | 39.55 | 13,538,517 | +0.50(+1.29%) |
Sep 25, 2009 | 39.02 | 39.27 | 38.97 | 39.05 | 12,238,443 | -0.06(-0.16%) |
Sep 24, 2009 | 39.22 | 39.29 | 39.03 | 39.11 | 14,422,873 | -0.03(-0.08%) |
Sep 23, 2009 | 39.40 | 39.47 | 39.10 | 39.15 | 17,348,648 | -0.20(-0.51%) |
Sep 22, 2009 | 39.21 | 39.40 | 38.88 | 39.35 | 15,519,548 | +0.26(+0.68%) |
Sep 21, 2009 | 38.94 | 39.22 | 38.92 | 39.08 | 11,236,025 | -0.07(-0.18%) |
Sep 18, 2009 | 39.32 | 39.45 | 39.11 | 39.15 | 22,453,190 | +0.29(+0.75%) |
Sep 17, 2009 | 38.78 | 39.23 | 38.76 | 38.86 | 19,034,678 | +0.31(+0.82%) |
Sep 16, 2009 | 38.85 | 38.88 | 38.48 | 38.55 | 16,786,606 | -0.20(-0.51%) |
Sep 15, 2009 | 38.99 | 38.99 | 38.53 | 38.75 | 12,917,637 | -0.12(-0.31%) |
Sep 14, 2009 | 38.87 | 39.12 | 38.79 | 38.87 | 10,330,252 | -0.05(-0.13%) |
Sep 11, 2009 | 39.10 | 39.22 | 38.80 | 38.92 | 13,164,553 | -0.15(-0.40%) |
Sep 10, 2009 | 39.32 | 39.33 | 38.92 | 39.07 | 13,700,271 | -0.17(-0.43%) |
Sep 09, 2009 | 39.15 | 39.38 | 39.07 | 39.24 | 14,439,882 | +0.23(+0.58%) |
Sep 08, 2009 | 39.15 | 39.15 | 38.64 | 39.02 | 13,649,528 | +0.16(+0.41%) |
Sep 04, 2009 | 38.47 | 38.88 | 38.41 | 38.86 | 11,526,933 | +0.41(+1.06%) |
Sep 03, 2009 | 38.55 | 38.55 | 38.19 | 38.45 | 13,541,049 | -0.05(-0.12%) |
Sep 02, 2009 | 38.44 | 38.66 | 38.31 | 38.50 | 12,709,416 | -0.12(-0.30%) |
Sep 01, 2009 | 38.88 | 39.13 | 38.41 | 38.61 | 18,459,234 | -0.32(-0.83%) |
Aug 31, 2009 | 38.68 | 39.03 | 38.62 | 38.93 | 15,805,327 | +0.10(+0.25%) |
Aug 28, 2009 | 39.13 | 39.13 | 38.69 | 38.84 | 16,917,736 | -0.13(-0.33%) |
Aug 27, 2009 | 39.02 | 39.12 | 38.62 | 38.97 | 17,125,470 | -0.09(-0.23%) |
Aug 26, 2009 | 39.46 | 39.52 | 38.98 | 39.06 | 16,867,368 | -0.33(-0.83%) |
Aug 25, 2009 | 39.31 | 39.61 | 39.20 | 39.38 | 16,778,488 | -0.09(-0.23%) |
Aug 24, 2009 | 39.41 | 39.47 | 39.09 | 39.47 | 16,301,254 | +0.16(+0.41%) |
Aug 21, 2009 | 39.35 | 39.56 | 39.04 | 39.31 | 19,551,674 | +0.37(+0.94%) |
Aug 20, 2009 | 38.69 | 39.10 | 38.45 | 38.95 | 15,579,298 | +0.37(+0.96%) |
Aug 19, 2009 | 38.19 | 38.65 | 38.13 | 38.58 | 16,430,485 | +0.36(+0.95%) |
Aug 18, 2009 | 38.31 | 38.31 | 38.02 | 38.21 | 13,775,724 | +0.03(+0.07%) |
Aug 17, 2009 | 38.08 | 38.47 | 38.08 | 38.19 | 20,207,962 | -0.20(-0.53%) |
Aug 14, 2009 | 38.61 | 38.79 | 38.11 | 38.39 | 14,024,112 | -0.15(-0.40%) |
Aug 13, 2009 | 38.78 | 38.78 | 38.37 | 38.54 | 13,049,099 | -0.17(-0.45%) |
Aug 12, 2009 | 38.51 | 39.01 | 38.36 | 38.72 | 12,863,428 | +0.24(+0.61%) |
Aug 11, 2009 | 38.77 | 38.93 | 38.43 | 38.48 | 12,992,692 | -0.32(-0.82%) |
Aug 10, 2009 | 38.39 | 38.80 | 38.05 | 38.80 | 14,858,096 | +0.52(+1.37%) |
Aug 07, 2009 | 38.31 | 38.61 | 38.24 | 38.28 | 15,610,443 | -0.02(-0.05%) |
Aug 06, 2009 | 38.77 | 38.77 | 38.15 | 38.29 | 16,957,198 | -0.33(-0.86%) |
Aug 05, 2009 | 39.10 | 39.12 | 38.52 | 38.63 | 13,419,939 | -0.24(-0.62%) |
Aug 04, 2009 | 39.07 | 39.07 | 38.77 | 38.87 | 13,938,548 | -0.14(-0.36%) |
Aug 03, 2009 | 39.08 | 39.10 | 38.61 | 39.01 | 17,494,574 | +0.10(+0.26%) |
Jul 31, 2009 | 39.51 | 39.73 | 38.84 | 38.91 | 20,708,076 | -0.58(-1.46%) |
Jul 30, 2009 | 39.40 | 39.92 | 39.31 | 39.48 | 19,775,762 | +0.40(+1.03%) |
Jul 29, 2009 | 38.81 | 39.26 | 38.78 | 39.08 | 16,468,210 | +0.15(+0.39%) |
Jul 28, 2009 | 39.00 | 39.34 | 38.72 | 38.93 | 14,124,690 | -0.11(-0.28%) |
Jul 27, 2009 | 39.22 | 39.34 | 38.74 | 39.04 | 12,422,743 | -0.27(-0.68%) |
Jul 24, 2009 | 38.51 | 39.37 | 38.48 | 39.30 | 17,861,506 | +0.82(+2.14%) |
Jul 23, 2009 | 37.87 | 38.56 | 37.76 | 38.48 | 19,553,896 | +0.66(+1.74%) |
Jul 22, 2009 | 37.99 | 38.23 | 37.67 | 37.82 | 14,645,959 | -0.19(-0.50%) |
Jul 21, 2009 | 37.91 | 38.28 | 37.59 | 38.01 | 17,563,076 | +0.27(+0.73%) |
Jul 20, 2009 | 37.99 | 37.99 | 37.53 | 37.74 | 14,438,987 | -0.11(-0.29%) |
Jul 17, 2009 | 38.06 | 38.06 | 37.53 | 37.85 | 17,701,430 | -0.01(-0.03%) |
Jul 16, 2009 | 37.66 | 38.15 | 37.59 | 37.86 | 18,147,534 | +0.19(+0.49%) |
Jul 15, 2009 | 37.35 | 37.70 | 37.20 | 37.67 | 20,323,184 | +0.47(+1.25%) |
Jul 14, 2009 | 37.06 | 37.51 | 36.70 | 37.21 | 31,978,350 | +0.33(+0.88%) |
Jul 13, 2009 | 36.41 | 36.97 | 36.40 | 36.88 | 21,228,732 | +0.50(+1.39%) |
Jul 10, 2009 | 36.00 | 36.66 | 35.94 | 36.38 | 21,380,532 | +0.15(+0.42%) |
Jul 09, 2009 | 36.49 | 36.58 | 35.97 | 36.22 | 17,723,118 | -0.25(-0.68%) |
Jul 08, 2009 | 36.07 | 36.56 | 35.93 | 36.47 | 24,122,852 | +0.54(+1.51%) |
Jul 07, 2009 | 36.17 | 36.24 | 35.87 | 35.93 | 15,146,788 | -0.25(-0.69%) |
Jul 06, 2009 | 35.85 | 36.27 | 35.60 | 36.18 | 20,156,188 | +0.41(+1.14%) |
Jul 02, 2009 | 36.25 | 36.25 | 35.75 | 35.77 | 23,662,434 | -0.70(-1.91%) |