Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.24 | 40.29 | 39.79 | 40.16 | 16,739,521 | -0.03(-0.07%) |
Sep 29, 2009 | 40.41 | 40.51 | 40.15 | 40.18 | 11,458,552 | -0.31(-0.77%) |
Sep 28, 2009 | 40.03 | 40.58 | 39.87 | 40.49 | 13,224,173 | +0.51(+1.29%) |
Sep 25, 2009 | 39.94 | 40.20 | 39.89 | 39.98 | 11,954,284 | -0.07(-0.16%) |
Sep 24, 2009 | 40.16 | 40.23 | 39.96 | 40.04 | 14,087,995 | -0.03(-0.08%) |
Sep 23, 2009 | 40.33 | 40.41 | 40.03 | 40.08 | 16,945,838 | -0.20(-0.51%) |
Sep 22, 2009 | 40.14 | 40.34 | 39.80 | 40.28 | 15,159,208 | +0.27(+0.68%) |
Sep 21, 2009 | 39.87 | 40.16 | 39.85 | 40.01 | 10,975,142 | -0.07(-0.18%) |
Sep 18, 2009 | 40.25 | 40.39 | 40.04 | 40.08 | 21,931,862 | +0.30(+0.75%) |
Sep 17, 2009 | 39.70 | 40.16 | 39.68 | 39.79 | 18,592,722 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 39.80 | 39.40 | 39.46 | 16,396,847 | -0.20(-0.51%) |
Sep 15, 2009 | 39.92 | 39.92 | 39.44 | 39.67 | 12,617,709 | -0.13(-0.31%) |
Sep 14, 2009 | 39.79 | 40.05 | 39.71 | 39.79 | 10,090,399 | -0.05(-0.13%) |
Sep 11, 2009 | 40.03 | 40.16 | 39.72 | 39.85 | 12,858,892 | -0.16(-0.40%) |
Sep 10, 2009 | 40.25 | 40.26 | 39.85 | 40.00 | 13,382,172 | -0.17(-0.43%) |
Sep 09, 2009 | 40.08 | 40.31 | 40.00 | 40.18 | 14,104,610 | +0.23(+0.58%) |
Sep 08, 2009 | 40.08 | 40.08 | 39.56 | 39.94 | 13,332,606 | +0.16(+0.41%) |
Sep 04, 2009 | 39.38 | 39.80 | 39.32 | 39.78 | 11,259,295 | +0.42(+1.06%) |
Sep 03, 2009 | 39.46 | 39.46 | 39.09 | 39.36 | 13,226,646 | -0.05(-0.12%) |
Sep 02, 2009 | 39.35 | 39.58 | 39.22 | 39.41 | 12,414,323 | -0.12(-0.30%) |
Sep 01, 2009 | 39.80 | 40.06 | 39.32 | 39.53 | 18,030,638 | -0.33(-0.83%) |
Aug 31, 2009 | 39.59 | 39.96 | 39.54 | 39.86 | 15,438,351 | +0.10(+0.25%) |
Aug 28, 2009 | 40.06 | 40.06 | 39.61 | 39.76 | 16,524,932 | -0.13(-0.33%) |
Aug 27, 2009 | 39.94 | 40.05 | 39.54 | 39.89 | 16,727,842 | -0.09(-0.23%) |
Aug 26, 2009 | 40.40 | 40.46 | 39.90 | 39.98 | 16,475,734 | -0.34(-0.83%) |
Aug 25, 2009 | 40.24 | 40.55 | 40.13 | 40.32 | 16,388,918 | -0.09(-0.23%) |
Aug 24, 2009 | 40.35 | 40.41 | 40.02 | 40.41 | 15,922,764 | +0.16(+0.41%) |
Aug 21, 2009 | 40.29 | 40.51 | 39.97 | 40.25 | 19,097,714 | +0.05(+0.13%) |
Aug 20, 2009 | 39.93 | 40.35 | 39.69 | 40.20 | 15,095,234 | +0.38(+0.96%) |
Aug 19, 2009 | 39.42 | 39.89 | 39.36 | 39.81 | 15,919,974 | +0.38(+0.95%) |
Aug 18, 2009 | 39.54 | 39.54 | 39.24 | 39.44 | 13,347,699 | +0.03(+0.07%) |
Aug 17, 2009 | 39.30 | 39.70 | 39.30 | 39.41 | 19,580,082 | -0.21(-0.53%) |
Aug 14, 2009 | 39.85 | 40.03 | 39.33 | 39.62 | 13,588,369 | -0.16(-0.40%) |
Aug 13, 2009 | 40.02 | 40.02 | 39.60 | 39.78 | 12,643,651 | -0.18(-0.45%) |
Aug 12, 2009 | 39.74 | 40.26 | 39.59 | 39.96 | 12,463,749 | +0.24(+0.61%) |
Aug 11, 2009 | 40.02 | 40.18 | 39.67 | 39.71 | 12,588,997 | -0.33(-0.82%) |
Aug 10, 2009 | 39.62 | 40.04 | 39.27 | 40.04 | 14,396,440 | +0.54(+1.37%) |
Aug 07, 2009 | 39.54 | 39.85 | 39.47 | 39.50 | 15,125,411 | -0.02(-0.05%) |
Aug 06, 2009 | 40.01 | 40.01 | 39.37 | 39.52 | 16,430,322 | -0.34(-0.86%) |
Aug 05, 2009 | 40.35 | 40.38 | 39.76 | 39.87 | 13,002,968 | -0.25(-0.62%) |
Aug 04, 2009 | 40.33 | 40.33 | 40.01 | 40.12 | 13,505,464 | -0.15(-0.36%) |
Aug 03, 2009 | 40.33 | 40.35 | 39.85 | 40.26 | 16,951,002 | +0.11(+0.26%) |
Jul 31, 2009 | 40.78 | 41.00 | 40.08 | 40.16 | 20,064,656 | -0.59(-1.46%) |
Jul 30, 2009 | 40.66 | 41.20 | 40.57 | 40.75 | 19,161,310 | +0.42(+1.03%) |
Jul 29, 2009 | 40.06 | 40.52 | 40.02 | 40.33 | 15,956,527 | +0.16(+0.39%) |
Jul 28, 2009 | 40.25 | 40.60 | 39.96 | 40.18 | 13,685,822 | -0.11(-0.28%) |
Jul 27, 2009 | 40.48 | 40.60 | 39.98 | 40.29 | 12,036,756 | -0.28(-0.68%) |
Jul 24, 2009 | 39.74 | 40.64 | 39.71 | 40.56 | 17,306,532 | +0.85(+2.14%) |
Jul 23, 2009 | 39.08 | 39.80 | 38.98 | 39.71 | 18,946,336 | +0.68(+1.74%) |
Jul 22, 2009 | 39.21 | 39.46 | 38.88 | 39.03 | 14,190,895 | -0.20(-0.50%) |
Jul 21, 2009 | 39.13 | 39.50 | 38.79 | 39.23 | 17,017,374 | +0.28(+0.73%) |
Jul 20, 2009 | 39.21 | 39.21 | 38.74 | 38.95 | 13,990,354 | -0.11(-0.29%) |
Jul 17, 2009 | 39.28 | 39.28 | 38.74 | 39.06 | 17,151,428 | -0.01(-0.03%) |
Jul 16, 2009 | 38.87 | 39.37 | 38.79 | 39.07 | 17,583,672 | +0.19(+0.49%) |
Jul 15, 2009 | 38.55 | 38.91 | 38.39 | 38.88 | 19,691,724 | +0.48(+1.25%) |
Jul 14, 2009 | 38.25 | 38.72 | 37.88 | 38.40 | 30,984,752 | +0.34(+0.88%) |
Jul 13, 2009 | 37.58 | 38.16 | 37.56 | 38.06 | 20,569,136 | +0.52(+1.39%) |
Jul 10, 2009 | 37.15 | 37.84 | 37.10 | 37.54 | 20,716,218 | +0.16(+0.42%) |
Jul 09, 2009 | 37.66 | 37.75 | 37.12 | 37.39 | 17,172,444 | -0.26(-0.68%) |
Jul 08, 2009 | 37.23 | 37.74 | 37.08 | 37.64 | 23,373,332 | +0.56(+1.51%) |
Jul 07, 2009 | 37.33 | 37.40 | 37.02 | 37.08 | 14,676,163 | -0.26(-0.69%) |
Jul 06, 2009 | 37.00 | 37.43 | 36.74 | 37.34 | 19,529,916 | +0.42(+1.14%) |
Jul 02, 2009 | 37.41 | 37.41 | 36.90 | 36.92 | 22,927,218 | -0.72(-1.91%) |