Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.23 | 40.28 | 39.78 | 40.15 | 16,742,166 | -0.03(-0.07%) |
Sep 29, 2009 | 40.41 | 40.50 | 40.14 | 40.18 | 11,460,363 | -0.31(-0.77%) |
Sep 28, 2009 | 40.02 | 40.58 | 39.86 | 40.49 | 13,226,263 | +0.51(+1.29%) |
Sep 25, 2009 | 39.94 | 40.20 | 39.89 | 39.97 | 11,956,173 | -0.07(-0.16%) |
Sep 24, 2009 | 40.15 | 40.22 | 39.95 | 40.04 | 14,090,221 | -0.03(-0.08%) |
Sep 23, 2009 | 40.33 | 40.41 | 40.02 | 40.07 | 16,948,516 | -0.20(-0.51%) |
Sep 22, 2009 | 40.14 | 40.33 | 39.79 | 40.27 | 15,161,603 | +0.27(+0.68%) |
Sep 21, 2009 | 39.86 | 40.15 | 39.84 | 40.00 | 10,976,876 | -0.07(-0.18%) |
Sep 18, 2009 | 40.25 | 40.39 | 40.03 | 40.08 | 21,935,328 | +0.30(+0.75%) |
Sep 17, 2009 | 39.69 | 40.16 | 39.67 | 39.78 | 18,595,660 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 39.79 | 39.39 | 39.46 | 16,399,438 | -0.20(-0.51%) |
Sep 15, 2009 | 39.91 | 39.91 | 39.44 | 39.66 | 12,619,703 | -0.13(-0.31%) |
Sep 14, 2009 | 39.79 | 40.04 | 39.70 | 39.79 | 10,091,993 | -0.05(-0.13%) |
Sep 11, 2009 | 40.02 | 40.15 | 39.71 | 39.84 | 12,860,924 | -0.16(-0.40%) |
Sep 10, 2009 | 40.25 | 40.25 | 39.84 | 40.00 | 13,384,286 | -0.17(-0.43%) |
Sep 09, 2009 | 40.08 | 40.31 | 40.00 | 40.17 | 14,106,839 | +0.23(+0.58%) |
Sep 08, 2009 | 40.07 | 40.07 | 39.56 | 39.94 | 13,334,713 | +0.16(+0.41%) |
Sep 04, 2009 | 39.38 | 39.79 | 39.32 | 39.77 | 11,261,074 | +0.42(+1.06%) |
Sep 03, 2009 | 39.46 | 39.46 | 39.09 | 39.36 | 13,228,736 | -0.05(-0.12%) |
Sep 02, 2009 | 39.34 | 39.58 | 39.21 | 39.40 | 12,416,285 | -0.12(-0.30%) |
Sep 01, 2009 | 39.79 | 40.06 | 39.31 | 39.52 | 18,033,488 | -0.33(-0.83%) |
Aug 31, 2009 | 39.59 | 39.95 | 39.54 | 39.85 | 15,440,791 | +0.10(+0.25%) |
Aug 28, 2009 | 40.06 | 40.06 | 39.60 | 39.75 | 16,527,543 | -0.13(-0.33%) |
Aug 27, 2009 | 39.94 | 40.04 | 39.53 | 39.89 | 16,730,485 | -0.09(-0.23%) |
Aug 26, 2009 | 40.39 | 40.45 | 39.90 | 39.98 | 16,478,337 | -0.34(-0.83%) |
Aug 25, 2009 | 40.23 | 40.54 | 40.12 | 40.31 | 16,391,507 | -0.09(-0.23%) |
Aug 24, 2009 | 40.34 | 40.41 | 40.02 | 40.41 | 15,925,280 | +0.16(+0.41%) |
Aug 21, 2009 | 40.28 | 40.50 | 39.96 | 40.24 | 19,100,730 | +0.05(+0.13%) |
Aug 20, 2009 | 39.92 | 40.35 | 39.68 | 40.19 | 15,097,619 | +0.38(+0.96%) |
Aug 19, 2009 | 39.41 | 39.89 | 39.35 | 39.81 | 15,922,489 | +0.38(+0.95%) |
Aug 18, 2009 | 39.53 | 39.53 | 39.23 | 39.43 | 13,349,808 | +0.03(+0.07%) |
Aug 17, 2009 | 39.30 | 39.69 | 39.29 | 39.40 | 19,583,176 | -0.21(-0.53%) |
Aug 14, 2009 | 39.84 | 40.02 | 39.32 | 39.62 | 13,590,516 | -0.16(-0.40%) |
Aug 13, 2009 | 40.02 | 40.02 | 39.60 | 39.77 | 12,645,649 | -0.18(-0.45%) |
Aug 12, 2009 | 39.73 | 40.25 | 39.58 | 39.95 | 12,465,718 | +0.24(+0.61%) |
Aug 11, 2009 | 40.01 | 40.17 | 39.66 | 39.71 | 12,590,986 | -0.33(-0.82%) |
Aug 10, 2009 | 39.62 | 40.04 | 39.27 | 40.04 | 14,398,715 | +0.54(+1.37%) |
Aug 07, 2009 | 39.54 | 39.85 | 39.46 | 39.50 | 15,127,801 | -0.02(-0.05%) |
Aug 06, 2009 | 40.00 | 40.00 | 39.36 | 39.52 | 16,432,918 | -0.34(-0.86%) |
Aug 05, 2009 | 40.35 | 40.37 | 39.75 | 39.86 | 13,005,023 | -0.25(-0.62%) |
Aug 04, 2009 | 40.32 | 40.32 | 40.00 | 40.11 | 13,507,598 | -0.15(-0.36%) |
Aug 03, 2009 | 40.33 | 40.35 | 39.85 | 40.25 | 16,953,680 | +0.11(+0.26%) |
Jul 31, 2009 | 40.77 | 40.99 | 40.08 | 40.15 | 20,067,826 | -0.59(-1.46%) |
Jul 30, 2009 | 40.66 | 41.19 | 40.56 | 40.74 | 19,164,338 | +0.42(+1.03%) |
Jul 29, 2009 | 40.05 | 40.51 | 40.02 | 40.33 | 15,959,048 | +0.16(+0.39%) |
Jul 28, 2009 | 40.24 | 40.60 | 39.96 | 40.17 | 13,687,985 | -0.11(-0.28%) |
Jul 27, 2009 | 40.47 | 40.60 | 39.97 | 40.28 | 12,038,658 | -0.28(-0.68%) |
Jul 24, 2009 | 39.73 | 40.63 | 39.71 | 40.56 | 17,309,268 | +0.85(+2.14%) |
Jul 23, 2009 | 39.07 | 39.79 | 38.97 | 39.71 | 18,949,330 | +0.68(+1.74%) |
Jul 22, 2009 | 39.20 | 39.45 | 38.87 | 39.03 | 14,193,138 | -0.20(-0.50%) |
Jul 21, 2009 | 39.12 | 39.50 | 38.78 | 39.23 | 17,020,062 | +0.28(+0.73%) |
Jul 20, 2009 | 39.21 | 39.21 | 38.73 | 38.94 | 13,992,564 | -0.11(-0.29%) |
Jul 17, 2009 | 39.27 | 39.27 | 38.73 | 39.05 | 17,154,138 | -0.01(-0.03%) |
Jul 16, 2009 | 38.86 | 39.36 | 38.78 | 39.07 | 17,586,452 | +0.19(+0.49%) |
Jul 15, 2009 | 38.55 | 38.90 | 38.39 | 38.88 | 19,694,836 | +0.48(+1.25%) |
Jul 14, 2009 | 38.24 | 38.71 | 37.87 | 38.40 | 30,989,648 | +0.34(+0.88%) |
Jul 13, 2009 | 37.57 | 38.15 | 37.56 | 38.06 | 20,572,386 | +0.52(+1.39%) |
Jul 10, 2009 | 37.15 | 37.83 | 37.09 | 37.54 | 20,719,492 | +0.16(+0.42%) |
Jul 09, 2009 | 37.65 | 37.75 | 37.12 | 37.38 | 17,175,158 | -0.26(-0.68%) |
Jul 08, 2009 | 37.22 | 37.73 | 37.08 | 37.64 | 23,377,026 | +0.56(+1.51%) |
Jul 07, 2009 | 37.33 | 37.39 | 37.01 | 37.08 | 14,678,482 | -0.26(-0.69%) |
Jul 06, 2009 | 37.00 | 37.43 | 36.73 | 37.33 | 19,533,002 | +0.42(+1.14%) |
Jul 02, 2009 | 37.41 | 37.41 | 36.89 | 36.91 | 22,930,842 | -0.72(-1.91%) |