Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.30 | 39.35 | 38.86 | 39.22 | 17,140,136 | -0.03(-0.07%) |
Sep 29, 2009 | 39.47 | 39.56 | 39.21 | 39.24 | 11,732,782 | -0.30(-0.77%) |
Sep 28, 2009 | 39.09 | 39.64 | 38.93 | 39.55 | 13,540,658 | +0.50(+1.29%) |
Sep 25, 2009 | 39.01 | 39.26 | 38.96 | 39.04 | 12,240,378 | -0.06(-0.16%) |
Sep 24, 2009 | 39.22 | 39.29 | 39.02 | 39.11 | 14,425,154 | -0.03(-0.08%) |
Sep 23, 2009 | 39.39 | 39.47 | 39.09 | 39.14 | 17,351,392 | -0.20(-0.51%) |
Sep 22, 2009 | 39.20 | 39.40 | 38.87 | 39.34 | 15,522,003 | +0.26(+0.68%) |
Sep 21, 2009 | 38.93 | 39.22 | 38.91 | 39.08 | 11,237,803 | -0.07(-0.18%) |
Sep 18, 2009 | 39.31 | 39.45 | 39.10 | 39.15 | 22,456,742 | +0.29(+0.75%) |
Sep 17, 2009 | 38.77 | 39.22 | 38.75 | 38.86 | 19,037,690 | +0.31(+0.82%) |
Sep 16, 2009 | 38.84 | 38.87 | 38.48 | 38.54 | 16,789,262 | -0.20(-0.51%) |
Sep 15, 2009 | 38.98 | 38.98 | 38.52 | 38.74 | 12,919,680 | -0.12(-0.31%) |
Sep 14, 2009 | 38.86 | 39.11 | 38.78 | 38.86 | 10,331,885 | -0.05(-0.13%) |
Sep 11, 2009 | 39.09 | 39.22 | 38.79 | 38.91 | 13,166,635 | -0.15(-0.40%) |
Sep 10, 2009 | 39.31 | 39.32 | 38.91 | 39.07 | 13,702,438 | -0.17(-0.43%) |
Sep 09, 2009 | 39.15 | 39.37 | 39.07 | 39.24 | 14,442,166 | +0.23(+0.58%) |
Sep 08, 2009 | 39.14 | 39.14 | 38.64 | 39.01 | 13,651,687 | +0.16(+0.41%) |
Sep 04, 2009 | 38.46 | 38.87 | 38.41 | 38.85 | 11,528,756 | +0.41(+1.06%) |
Sep 03, 2009 | 38.54 | 38.54 | 38.18 | 38.44 | 13,543,191 | -0.05(-0.12%) |
Sep 02, 2009 | 38.43 | 38.66 | 38.30 | 38.49 | 12,711,427 | -0.12(-0.30%) |
Sep 01, 2009 | 38.87 | 39.13 | 38.40 | 38.60 | 18,462,154 | -0.32(-0.83%) |
Aug 31, 2009 | 38.67 | 39.02 | 38.62 | 38.93 | 15,807,827 | +0.10(+0.25%) |
Aug 28, 2009 | 39.13 | 39.13 | 38.68 | 38.83 | 16,920,412 | -0.13(-0.33%) |
Aug 27, 2009 | 39.01 | 39.11 | 38.61 | 38.96 | 17,128,178 | -0.09(-0.23%) |
Aug 26, 2009 | 39.46 | 39.51 | 38.97 | 39.05 | 16,870,036 | -0.33(-0.83%) |
Aug 25, 2009 | 39.30 | 39.60 | 39.19 | 39.38 | 16,781,142 | -0.09(-0.23%) |
Aug 24, 2009 | 39.40 | 39.47 | 39.09 | 39.47 | 16,303,832 | +0.16(+0.41%) |
Aug 21, 2009 | 39.35 | 39.56 | 39.04 | 39.31 | 19,554,766 | +0.37(+0.94%) |
Aug 20, 2009 | 38.68 | 39.09 | 38.45 | 38.94 | 15,581,760 | +0.37(+0.96%) |
Aug 19, 2009 | 38.19 | 38.65 | 38.13 | 38.57 | 16,433,081 | +0.36(+0.95%) |
Aug 18, 2009 | 38.30 | 38.30 | 38.01 | 38.21 | 13,777,901 | +0.03(+0.07%) |
Aug 17, 2009 | 38.08 | 38.46 | 38.07 | 38.18 | 20,211,156 | -0.20(-0.53%) |
Aug 14, 2009 | 38.60 | 38.78 | 38.10 | 38.38 | 14,026,328 | -0.15(-0.40%) |
Aug 13, 2009 | 38.77 | 38.77 | 38.37 | 38.54 | 13,051,161 | -0.17(-0.45%) |
Aug 12, 2009 | 38.50 | 39.00 | 38.35 | 38.71 | 12,865,461 | +0.24(+0.61%) |
Aug 11, 2009 | 38.77 | 38.92 | 38.43 | 38.47 | 12,994,746 | -0.32(-0.82%) |
Aug 10, 2009 | 38.38 | 38.79 | 38.05 | 38.79 | 14,860,444 | +0.52(+1.37%) |
Aug 07, 2009 | 38.31 | 38.61 | 38.24 | 38.27 | 15,612,910 | -0.02(-0.05%) |
Aug 06, 2009 | 38.76 | 38.76 | 38.14 | 38.29 | 16,959,878 | -0.33(-0.86%) |
Aug 05, 2009 | 39.09 | 39.12 | 38.52 | 38.62 | 13,422,060 | -0.24(-0.62%) |
Aug 04, 2009 | 39.07 | 39.07 | 38.76 | 38.86 | 13,940,751 | -0.14(-0.36%) |
Aug 03, 2009 | 39.07 | 39.09 | 38.61 | 39.00 | 17,497,340 | +0.10(+0.26%) |
Jul 31, 2009 | 39.50 | 39.72 | 38.83 | 38.90 | 20,711,348 | -0.57(-1.46%) |
Jul 30, 2009 | 39.39 | 39.91 | 39.30 | 39.48 | 19,778,886 | +0.40(+1.03%) |
Jul 29, 2009 | 38.81 | 39.25 | 38.77 | 39.07 | 16,470,813 | +0.15(+0.39%) |
Jul 28, 2009 | 38.99 | 39.34 | 38.72 | 38.92 | 14,126,922 | -0.11(-0.28%) |
Jul 27, 2009 | 39.21 | 39.33 | 38.73 | 39.03 | 12,424,706 | -0.27(-0.68%) |
Jul 24, 2009 | 38.50 | 39.37 | 38.47 | 39.30 | 17,864,330 | +0.82(+2.14%) |
Jul 23, 2009 | 37.86 | 38.56 | 37.76 | 38.47 | 19,556,986 | +0.66(+1.74%) |
Jul 22, 2009 | 37.98 | 38.23 | 37.66 | 37.82 | 14,648,274 | -0.19(-0.50%) |
Jul 21, 2009 | 37.91 | 38.27 | 37.58 | 38.01 | 17,565,852 | +0.27(+0.73%) |
Jul 20, 2009 | 37.99 | 37.99 | 37.53 | 37.73 | 14,441,269 | -0.11(-0.29%) |
Jul 17, 2009 | 38.05 | 38.05 | 37.53 | 37.84 | 17,704,226 | -0.01(-0.03%) |
Jul 16, 2009 | 37.66 | 38.14 | 37.58 | 37.85 | 18,150,402 | +0.19(+0.49%) |
Jul 15, 2009 | 37.35 | 37.69 | 37.20 | 37.67 | 20,326,396 | +0.47(+1.25%) |
Jul 14, 2009 | 37.06 | 37.51 | 36.70 | 37.20 | 31,983,404 | +0.33(+0.88%) |
Jul 13, 2009 | 36.40 | 36.97 | 36.39 | 36.88 | 21,232,088 | +0.50(+1.39%) |
Jul 10, 2009 | 35.99 | 36.66 | 35.94 | 36.37 | 21,383,912 | +0.15(+0.42%) |
Jul 09, 2009 | 36.48 | 36.58 | 35.96 | 36.22 | 17,725,920 | -0.25(-0.68%) |
Jul 08, 2009 | 36.06 | 36.56 | 35.92 | 36.47 | 24,126,666 | +0.54(+1.51%) |
Jul 07, 2009 | 36.17 | 36.23 | 35.86 | 35.92 | 15,149,182 | -0.25(-0.69%) |
Jul 06, 2009 | 35.85 | 36.26 | 35.59 | 36.17 | 20,159,374 | +0.41(+1.14%) |
Jul 02, 2009 | 36.24 | 36.24 | 35.75 | 35.76 | 23,666,172 | -0.70(-1.91%) |