Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.68 | 40.90 | 39.86 | 40.15 | 17,182,284 | -0.08(-0.19%) |
Sep 29, 2009 | 40.28 | 40.54 | 40.06 | 40.23 | 6,936,361 | -0.05(-0.12%) |
Sep 28, 2009 | 40.23 | 40.35 | 40.10 | 40.28 | 6,720,943 | +0.20(+0.50%) |
Sep 25, 2009 | 41.10 | 41.10 | 39.88 | 40.08 | 8,617,983 | -0.82(-2.00%) |
Sep 24, 2009 | 41.32 | 41.47 | 40.64 | 40.90 | 4,759,549 | -0.39(-0.95%) |
Sep 23, 2009 | 41.20 | 41.87 | 41.20 | 41.29 | 4,145,533 | -0.30(-0.72%) |
Sep 22, 2009 | 41.82 | 41.92 | 41.55 | 41.59 | 3,979,380 | -0.13(-0.31%) |
Sep 21, 2009 | 41.03 | 41.82 | 40.86 | 41.72 | 6,807,498 | +0.73(+1.79%) |
Sep 18, 2009 | 41.45 | 41.45 | 40.92 | 40.98 | 6,405,659 | -0.29(-0.71%) |
Sep 17, 2009 | 41.20 | 41.47 | 40.82 | 41.27 | 5,587,674 | +0.19(+0.45%) |
Sep 16, 2009 | 40.46 | 41.14 | 40.37 | 41.09 | 5,505,081 | +0.63(+1.55%) |
Sep 15, 2009 | 40.43 | 40.59 | 40.18 | 40.46 | 4,676,061 | -0.12(-0.30%) |
Sep 14, 2009 | 40.04 | 40.61 | 39.99 | 40.58 | 4,329,246 | +0.13(+0.32%) |
Sep 11, 2009 | 40.49 | 40.58 | 40.25 | 40.46 | 4,256,934 | -0.07(-0.18%) |
Sep 10, 2009 | 40.62 | 40.62 | 40.35 | 40.53 | 5,458,155 | -0.11(-0.26%) |
Sep 09, 2009 | 40.23 | 40.65 | 40.09 | 40.63 | 5,520,244 | +0.23(+0.58%) |
Sep 08, 2009 | 40.49 | 40.59 | 39.99 | 40.40 | 7,760,067 | +0.90(+2.27%) |
Sep 04, 2009 | 38.94 | 39.54 | 38.84 | 39.50 | 6,450,170 | +0.34(+0.87%) |
Sep 03, 2009 | 38.61 | 39.33 | 38.58 | 39.16 | 17,174,560 | +3.09(+8.57%) |
Sep 02, 2009 | 35.89 | 36.19 | 35.57 | 36.07 | 5,993,369 | +0.00(+0.00%) |
Sep 01, 2009 | 36.56 | 36.58 | 35.73 | 36.07 | 7,730,916 | -0.23(-0.65%) |
Aug 31, 2009 | 36.57 | 36.82 | 36.22 | 36.30 | 5,320,389 | -0.56(-1.53%) |
Aug 28, 2009 | 36.67 | 37.03 | 36.57 | 36.87 | 7,012,942 | +0.33(+0.90%) |
Aug 27, 2009 | 35.54 | 36.78 | 35.51 | 36.54 | 8,271,535 | +0.77(+2.15%) |
Aug 26, 2009 | 35.51 | 35.86 | 35.28 | 35.77 | 7,828,545 | +0.43(+1.23%) |
Aug 25, 2009 | 34.74 | 35.66 | 34.51 | 35.34 | 8,788,279 | +1.07(+3.12%) |
Aug 24, 2009 | 34.74 | 34.74 | 34.19 | 34.27 | 3,987,422 | -0.31(-0.91%) |
Aug 21, 2009 | 34.35 | 34.77 | 34.10 | 34.58 | 5,581,529 | +0.46(+1.36%) |
Aug 20, 2009 | 34.25 | 34.25 | 33.83 | 34.12 | 3,279,971 | -0.02(-0.06%) |
Aug 19, 2009 | 33.62 | 34.23 | 33.58 | 34.14 | 4,857,461 | +0.38(+1.14%) |
Aug 18, 2009 | 33.85 | 34.11 | 33.54 | 33.75 | 4,788,761 | -0.05(-0.15%) |
Aug 17, 2009 | 34.25 | 34.46 | 33.75 | 33.80 | 6,311,299 | -0.83(-2.39%) |
Aug 14, 2009 | 34.74 | 34.92 | 34.32 | 34.63 | 4,659,736 | -0.18(-0.51%) |
Aug 13, 2009 | 35.01 | 35.04 | 34.33 | 34.81 | 5,188,092 | -0.19(-0.55%) |
Aug 12, 2009 | 34.85 | 35.24 | 34.83 | 35.00 | 4,045,736 | +0.29(+0.84%) |
Aug 11, 2009 | 34.79 | 35.04 | 34.62 | 34.71 | 3,682,992 | -0.34(-0.97%) |
Aug 10, 2009 | 35.36 | 35.45 | 34.77 | 35.05 | 4,460,755 | -0.50(-1.40%) |
Aug 07, 2009 | 35.08 | 35.65 | 34.70 | 35.55 | 5,949,579 | +0.96(+2.77%) |
Aug 06, 2009 | 34.45 | 35.02 | 34.23 | 34.59 | 6,695,116 | -0.22(-0.63%) |
Aug 05, 2009 | 35.28 | 35.30 | 34.55 | 34.81 | 4,967,310 | -0.30(-0.85%) |
Aug 04, 2009 | 35.19 | 35.48 | 34.87 | 35.11 | 5,363,333 | -0.37(-1.04%) |
Aug 03, 2009 | 35.30 | 35.50 | 35.13 | 35.48 | 5,049,630 | +0.35(+1.01%) |
Jul 31, 2009 | 34.77 | 35.43 | 34.77 | 35.12 | 4,769,484 | +0.18(+0.51%) |
Jul 30, 2009 | 34.95 | 35.28 | 34.68 | 34.94 | 4,644,845 | +0.34(+0.98%) |
Jul 29, 2009 | 34.43 | 35.06 | 34.35 | 34.60 | 5,045,132 | -0.05(-0.14%) |
Jul 28, 2009 | 34.36 | 34.71 | 34.13 | 34.65 | 4,607,246 | +0.11(+0.33%) |
Jul 27, 2009 | 34.61 | 34.86 | 34.08 | 34.54 | 4,094,560 | -0.32(-0.92%) |
Jul 24, 2009 | 34.14 | 34.94 | 34.13 | 34.86 | 6,468,899 | +0.38(+1.09%) |
Jul 23, 2009 | 34.41 | 34.93 | 33.89 | 34.48 | 8,786,610 | -0.16(-0.45%) |
Jul 22, 2009 | 34.18 | 34.83 | 34.06 | 34.64 | 5,354,839 | +0.31(+0.91%) |
Jul 21, 2009 | 34.26 | 34.47 | 33.78 | 34.33 | 5,513,542 | -0.06(-0.19%) |
Jul 20, 2009 | 33.70 | 34.41 | 33.37 | 34.39 | 6,879,655 | +0.70(+2.09%) |
Jul 17, 2009 | 33.61 | 33.69 | 33.33 | 33.69 | 4,642,018 | -0.01(-0.02%) |
Jul 16, 2009 | 33.16 | 33.77 | 33.01 | 33.69 | 5,501,986 | +0.42(+1.26%) |
Jul 15, 2009 | 32.21 | 33.35 | 31.97 | 33.28 | 10,213,213 | +1.33(+4.15%) |
Jul 14, 2009 | 31.79 | 32.04 | 31.48 | 31.95 | 5,469,360 | +0.04(+0.13%) |
Jul 13, 2009 | 31.87 | 32.01 | 31.57 | 31.91 | 6,605,172 | +0.00(+0.00%) |
Jul 10, 2009 | 32.14 | 32.29 | 31.68 | 31.91 | 5,343,707 | -0.38(-1.16%) |
Jul 09, 2009 | 32.92 | 32.99 | 32.10 | 32.28 | 8,030,410 | -0.37(-1.13%) |
Jul 08, 2009 | 31.81 | 32.72 | 31.66 | 32.65 | 10,565,220 | +1.05(+3.32%) |
Jul 07, 2009 | 32.08 | 32.24 | 31.56 | 31.60 | 6,015,504 | -0.82(-2.54%) |
Jul 06, 2009 | 31.62 | 32.49 | 31.57 | 32.42 | 6,688,683 | +0.75(+2.37%) |
Jul 02, 2009 | 32.38 | 32.38 | 31.64 | 31.67 | 6,935,304 | -0.82(-2.51%) |