Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.16 | 40.20 | 39.79 | 40.03 | 96,350,688 | -0.41(-1.01%) |
Aug 28, 2009 | 40.89 | 41.08 | 40.16 | 40.44 | 114,310,200 | +0.04(+0.10%) |
Aug 27, 2009 | 40.32 | 40.47 | 39.67 | 40.40 | 121,846,224 | +0.10(+0.25%) |
Aug 26, 2009 | 40.29 | 40.60 | 40.08 | 40.30 | 96,376,480 | -0.07(-0.17%) |
Aug 25, 2009 | 40.34 | 40.76 | 40.25 | 40.37 | 92,863,784 | +0.12(+0.30%) |
Aug 24, 2009 | 40.36 | 40.57 | 40.10 | 40.25 | 109,870,032 | -0.04(-0.10%) |
Aug 21, 2009 | 40.01 | 40.36 | 39.74 | 40.29 | 114,660,176 | +0.53(+1.33%) |
Aug 20, 2009 | 39.28 | 39.84 | 39.20 | 39.76 | 81,440,552 | +0.46(+1.17%) |
Aug 19, 2009 | 38.59 | 39.40 | 38.54 | 39.30 | 87,955,040 | +0.27(+0.69%) |
Aug 18, 2009 | 38.72 | 39.98 | 38.61 | 39.03 | 84,429,120 | +0.55(+1.43%) |
Aug 17, 2009 | 38.97 | 39.01 | 38.46 | 38.48 | 131,575,296 | -1.15(-2.90%) |
Aug 14, 2009 | 39.89 | 39.96 | 39.28 | 39.63 | 124,480,152 | -0.46(-1.15%) |
Aug 13, 2009 | 40.10 | 40.16 | 39.64 | 40.09 | 110,081,776 | +0.22(+0.55%) |
Aug 12, 2009 | 39.21 | 40.22 | 39.20 | 39.87 | 147,205,248 | +0.61(+1.55%) |
Aug 11, 2009 | 39.42 | 39.50 | 39.05 | 39.26 | 91,902,168 | -0.34(-0.86%) |
Aug 10, 2009 | 39.73 | 39.85 | 39.34 | 39.60 | 87,085,408 | -0.28(-0.70%) |
Aug 07, 2009 | 39.91 | 40.07 | 39.59 | 39.88 | 107,512,240 | +0.50(+1.27%) |
Aug 06, 2009 | 39.79 | 39.93 | 39.24 | 39.38 | 116,890,728 | -0.35(-0.88%) |
Aug 05, 2009 | 40.13 | 40.14 | 39.46 | 39.73 | 117,926,952 | -0.31(-0.77%) |
Aug 04, 2009 | 39.86 | 40.19 | 39.77 | 40.04 | 100,601,184 | +0.00(+0.00%) |
Aug 03, 2009 | 39.85 | 40.06 | 39.64 | 40.04 | 111,671,760 | +0.59(+1.50%) |
Jul 31, 2009 | 39.56 | 39.85 | 39.41 | 39.45 | 78,125,040 | -0.12(-0.30%) |
Jul 30, 2009 | 39.74 | 40.18 | 39.51 | 39.57 | 108,928,704 | +0.23(+0.58%) |
Jul 29, 2009 | 39.32 | 39.43 | 39.00 | 39.34 | 126,316,784 | +0.26(+0.67%) |
Jul 28, 2009 | 39.18 | 39.59 | 38.93 | 39.08 | 111,469,968 | -0.27(-0.69%) |
Jul 27, 2009 | 39.37 | 39.41 | 38.87 | 39.35 | 94,614,320 | +0.30(+0.77%) |
Jul 24, 2009 | 38.93 | 39.37 | 38.78 | 39.05 | 109,312,232 | -0.30(-0.76%) |
Jul 23, 2009 | 38.45 | 39.49 | 38.39 | 39.35 | 160,240,976 | +0.85(+2.21%) |
Jul 22, 2009 | 38.20 | 38.69 | 38.13 | 38.50 | 113,744,064 | +0.32(+0.84%) |
Jul 21, 2009 | 38.07 | 38.18 | 37.64 | 38.18 | 130,236,664 | +0.26(+0.69%) |
Jul 20, 2009 | 37.75 | 38.00 | 37.61 | 37.92 | 97,069,928 | +0.36(+0.96%) |
Jul 17, 2009 | 37.36 | 37.57 | 37.17 | 37.56 | 104,906,408 | +0.55(+1.49%) |
Jul 16, 2009 | 36.74 | 37.44 | 36.72 | 37.01 | 119,980,912 | +0.09(+0.24%) |
Jul 15, 2009 | 36.31 | 36.93 | 36.14 | 36.92 | 160,742,528 | +1.20(+3.36%) |
Jul 14, 2009 | 35.52 | 35.79 | 35.40 | 35.72 | 115,414,808 | +0.13(+0.37%) |
Jul 13, 2009 | 34.96 | 35.60 | 34.48 | 35.59 | 127,119,696 | +0.67(+1.92%) |
Jul 10, 2009 | 34.66 | 35.14 | 34.56 | 34.92 | 108,481,912 | +0.15(+0.43%) |
Jul 09, 2009 | 34.84 | 35.01 | 34.65 | 34.77 | 97,783,120 | +0.06(+0.17%) |
Jul 08, 2009 | 34.73 | 34.87 | 34.30 | 34.71 | 152,751,504 | +0.18(+0.52%) |
Jul 07, 2009 | 35.42 | 35.49 | 34.51 | 34.53 | 149,717,648 | -0.88(-2.49%) |
Jul 06, 2009 | 35.38 | 35.54 | 35.04 | 35.41 | 106,268,184 | -0.19(-0.53%) |
Jul 02, 2009 | 36.09 | 36.10 | 35.50 | 35.60 | 113,309,760 | -0.80(-2.20%) |
Jul 01, 2009 | 36.54 | 36.84 | 36.39 | 36.40 | 85,926,504 | +0.02(+0.05%) |
Jun 30, 2009 | 36.55 | 36.73 | 36.11 | 36.38 | 97,806,024 | -0.07(-0.19%) |
Jun 29, 2009 | 36.44 | 36.75 | 36.12 | 36.45 | 93,784,008 | +0.08(+0.22%) |
Jun 26, 2009 | 36.13 | 36.50 | 36.05 | 36.37 | 87,677,288 | +0.08(+0.22%) |
Jun 25, 2009 | 36.04 | 36.36 | 35.28 | 36.29 | 112,517,104 | +0.70(+1.97%) |
Jun 24, 2009 | 35.30 | 35.87 | 35.28 | 35.59 | 103,285,952 | +0.59(+1.69%) |
Jun 23, 2009 | 35.20 | 35.26 | 34.77 | 35.00 | 114,112,424 | -0.08(-0.23%) |
Jun 22, 2009 | 35.80 | 35.89 | 35.02 | 35.08 | 137,694,208 | -1.08(-2.99%) |
Jun 19, 2009 | 36.04 | 36.36 | 35.91 | 36.16 | 122,050,096 | +0.34(+0.95%) |
Jun 18, 2009 | 35.83 | 36.06 | 35.57 | 35.82 | 126,094,112 | -0.07(-0.19%) |
Jun 17, 2009 | 35.67 | 36.21 | 35.45 | 35.89 | 153,285,360 | +0.34(+0.95%) |
Jun 16, 2009 | 36.06 | 36.19 | 35.52 | 35.55 | 110,530,920 | -0.35(-0.97%) |
Jun 15, 2009 | 36.28 | 36.33 | 35.58 | 35.90 | 112,097,632 | -0.75(-2.05%) |
Jun 12, 2009 | 36.67 | 36.72 | 36.20 | 36.65 | 109,452,464 | -0.17(-0.46%) |
Jun 11, 2009 | 36.76 | 37.23 | 36.75 | 36.82 | 147,803,728 | +0.00(+0.00%) |
Jun 10, 2009 | 37.17 | 37.18 | 36.29 | 36.82 | 133,367,128 | -0.13(-0.35%) |
Jun 09, 2009 | 36.84 | 37.17 | 36.67 | 36.95 | 109,145,280 | +0.28(+0.76%) |
Jun 08, 2009 | 36.27 | 36.95 | 36.12 | 36.67 | 89,025,480 | -0.11(-0.30%) |
Jun 05, 2009 | 36.96 | 37.08 | 36.42 | 36.78 | 121,963,040 | +0.04(+0.11%) |
Jun 04, 2009 | 36.40 | 36.79 | 36.34 | 36.74 | 89,123,608 | +0.41(+1.13%) |
Jun 03, 2009 | 36.28 | 36.37 | 35.93 | 36.33 | 93,294,816 | -0.11(-0.30%) |
Jun 02, 2009 | 36.19 | 36.79 | 36.11 | 36.44 | 126,800,720 | +0.05(+0.14%) |