Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.38 | 42.68 | 41.29 | 41.83 | 7,689,440 | -0.36(-0.86%) |
Sep 29, 2009 | 41.16 | 42.85 | 41.16 | 42.19 | 9,406,922 | +1.60(+3.94%) |
Sep 28, 2009 | 40.03 | 41.20 | 39.98 | 40.59 | 6,373,927 | +0.80(+2.00%) |
Sep 25, 2009 | 40.06 | 40.48 | 39.63 | 39.80 | 4,710,445 | -0.21(-0.52%) |
Sep 24, 2009 | 40.34 | 40.57 | 39.80 | 40.00 | 6,928,568 | -0.45(-1.11%) |
Sep 23, 2009 | 41.21 | 41.25 | 40.37 | 40.45 | 5,967,440 | -0.59(-1.45%) |
Sep 22, 2009 | 40.91 | 41.18 | 40.27 | 41.05 | 5,046,774 | +0.22(+0.53%) |
Sep 21, 2009 | 40.63 | 41.22 | 40.49 | 40.83 | 3,982,302 | -0.12(-0.30%) |
Sep 18, 2009 | 40.95 | 41.16 | 40.24 | 40.95 | 8,457,675 | +0.11(+0.26%) |
Sep 17, 2009 | 40.36 | 41.06 | 40.32 | 40.85 | 6,054,626 | +0.74(+1.85%) |
Sep 16, 2009 | 40.22 | 40.75 | 40.00 | 40.10 | 6,604,240 | -0.12(-0.29%) |
Sep 15, 2009 | 39.59 | 40.43 | 39.30 | 40.22 | 8,524,213 | +0.85(+2.16%) |
Sep 14, 2009 | 39.39 | 39.59 | 38.96 | 39.37 | 5,686,823 | -0.29(-0.74%) |
Sep 11, 2009 | 39.12 | 39.73 | 38.99 | 39.66 | 7,612,941 | +0.66(+1.70%) |
Sep 10, 2009 | 38.95 | 39.18 | 38.46 | 39.00 | 4,980,621 | -0.03(-0.08%) |
Sep 09, 2009 | 38.39 | 39.51 | 38.39 | 39.03 | 7,632,737 | +0.80(+2.08%) |
Sep 08, 2009 | 38.41 | 38.53 | 37.70 | 38.24 | 5,934,306 | +0.27(+0.71%) |
Sep 04, 2009 | 37.65 | 38.05 | 37.12 | 37.97 | 7,394,235 | +0.53(+1.42%) |
Sep 03, 2009 | 37.59 | 37.72 | 36.89 | 37.43 | 7,076,955 | +0.05(+0.12%) |
Sep 02, 2009 | 37.53 | 37.83 | 37.20 | 37.39 | 4,965,625 | -0.29(-0.76%) |
Sep 01, 2009 | 38.01 | 38.92 | 37.44 | 37.67 | 10,670,627 | -0.70(-1.81%) |
Aug 31, 2009 | 38.75 | 38.81 | 37.86 | 38.37 | 12,037,075 | -1.06(-2.68%) |
Aug 28, 2009 | 39.92 | 40.58 | 39.16 | 39.42 | 14,832,229 | -0.60(-1.51%) |
Aug 27, 2009 | 39.68 | 40.46 | 39.39 | 40.03 | 23,008,060 | +3.09(+8.36%) |
Aug 26, 2009 | 37.13 | 37.37 | 36.64 | 36.94 | 5,121,362 | -0.33(-0.89%) |
Aug 25, 2009 | 36.69 | 37.67 | 36.52 | 37.27 | 10,677,712 | +0.87(+2.38%) |
Aug 24, 2009 | 35.93 | 36.91 | 35.51 | 36.40 | 7,970,997 | +0.97(+2.75%) |
Aug 21, 2009 | 34.90 | 35.55 | 34.70 | 35.43 | 7,159,065 | +0.87(+2.53%) |
Aug 20, 2009 | 33.63 | 34.63 | 33.59 | 34.56 | 6,721,729 | +0.94(+2.80%) |
Aug 19, 2009 | 33.60 | 33.92 | 33.29 | 33.62 | 8,517,074 | -0.20(-0.59%) |
Aug 18, 2009 | 33.99 | 34.40 | 33.75 | 33.82 | 7,048,004 | +0.02(+0.05%) |
Aug 17, 2009 | 34.11 | 34.20 | 33.76 | 33.80 | 6,746,276 | -0.86(-2.47%) |
Aug 14, 2009 | 35.39 | 35.72 | 34.15 | 34.66 | 13,602,845 | -1.00(-2.79%) |
Aug 13, 2009 | 35.88 | 36.20 | 35.34 | 35.66 | 4,510,790 | -0.14(-0.39%) |
Aug 12, 2009 | 35.01 | 36.13 | 35.00 | 35.79 | 6,061,474 | +0.73(+2.09%) |
Aug 11, 2009 | 35.19 | 35.40 | 34.64 | 35.06 | 6,630,343 | -0.29(-0.83%) |
Aug 10, 2009 | 35.85 | 35.85 | 34.91 | 35.35 | 7,276,364 | -0.71(-1.97%) |
Aug 07, 2009 | 35.45 | 36.47 | 35.05 | 36.06 | 8,659,664 | +0.90(+2.57%) |
Aug 06, 2009 | 34.21 | 35.32 | 34.01 | 35.16 | 13,213,658 | +1.15(+3.38%) |
Aug 05, 2009 | 33.70 | 34.15 | 33.52 | 34.01 | 9,230,309 | +0.33(+0.99%) |
Aug 04, 2009 | 33.39 | 34.00 | 33.17 | 33.68 | 7,793,939 | +0.24(+0.71%) |
Aug 03, 2009 | 33.04 | 33.68 | 32.52 | 33.44 | 7,927,156 | +0.61(+1.86%) |
Jul 31, 2009 | 33.14 | 33.27 | 32.74 | 32.83 | 7,880,548 | -0.25(-0.76%) |
Jul 30, 2009 | 33.62 | 34.05 | 33.00 | 33.08 | 10,823,024 | -0.10(-0.30%) |
Jul 29, 2009 | 32.90 | 33.28 | 32.62 | 33.18 | 6,637,368 | +0.09(+0.28%) |
Jul 28, 2009 | 32.12 | 33.17 | 31.98 | 33.09 | 10,236,043 | +0.94(+2.93%) |
Jul 27, 2009 | 32.13 | 32.42 | 31.70 | 32.15 | 7,413,370 | -0.27(-0.83%) |
Jul 24, 2009 | 32.09 | 32.51 | 31.92 | 32.42 | 6,624,208 | +0.32(+1.00%) |
Jul 23, 2009 | 32.13 | 32.28 | 31.20 | 32.09 | 17,799,390 | -0.04(-0.12%) |
Jul 22, 2009 | 32.44 | 33.25 | 32.09 | 32.13 | 15,753,247 | -0.78(-2.37%) |
Jul 21, 2009 | 32.76 | 33.44 | 32.52 | 32.91 | 11,975,171 | +0.63(+1.94%) |
Jul 20, 2009 | 31.91 | 32.33 | 31.49 | 32.29 | 7,234,865 | +0.64(+2.03%) |
Jul 17, 2009 | 32.32 | 32.44 | 31.44 | 31.64 | 7,439,430 | -0.53(-1.64%) |
Jul 16, 2009 | 31.38 | 32.30 | 31.38 | 32.17 | 7,001,695 | +0.53(+1.67%) |
Jul 15, 2009 | 31.19 | 31.72 | 30.99 | 31.64 | 10,282,925 | +0.73(+2.35%) |
Jul 14, 2009 | 30.90 | 31.29 | 30.69 | 30.92 | 7,513,741 | -0.02(-0.07%) |
Jul 13, 2009 | 30.33 | 31.24 | 30.33 | 30.94 | 8,559,987 | +0.60(+1.99%) |
Jul 10, 2009 | 29.99 | 30.38 | 29.78 | 30.33 | 7,624,886 | +0.27(+0.89%) |
Jul 09, 2009 | 30.41 | 30.60 | 29.85 | 30.07 | 7,100,829 | -0.19(-0.63%) |
Jul 08, 2009 | 29.93 | 30.47 | 29.78 | 30.26 | 11,502,725 | +0.39(+1.31%) |
Jul 07, 2009 | 30.99 | 31.13 | 29.79 | 29.87 | 10,066,526 | -1.16(-3.75%) |
Jul 06, 2009 | 30.89 | 31.18 | 30.54 | 31.03 | 9,323,029 | -0.21(-0.66%) |
Jul 02, 2009 | 31.99 | 31.99 | 31.08 | 31.24 | 9,412,897 | -1.07(-3.32%) |