Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.86 | 42.98 | 42.22 | 42.67 | 8,457,373 | -0.16(-0.38%) |
Sep 29, 2009 | 43.03 | 43.39 | 42.62 | 42.83 | 7,902,837 | +0.01(+0.02%) |
Sep 28, 2009 | 42.74 | 43.56 | 42.74 | 42.83 | 6,555,573 | +0.13(+0.30%) |
Sep 25, 2009 | 43.00 | 43.34 | 42.66 | 42.70 | 7,170,214 | -0.36(-0.84%) |
Sep 24, 2009 | 42.85 | 43.37 | 42.75 | 43.06 | 8,603,691 | +0.16(+0.38%) |
Sep 23, 2009 | 43.21 | 43.22 | 42.70 | 42.90 | 10,713,448 | -0.20(-0.46%) |
Sep 22, 2009 | 44.21 | 44.29 | 42.92 | 43.10 | 12,917,415 | -1.05(-2.38%) |
Sep 21, 2009 | 44.08 | 44.19 | 43.34 | 44.14 | 11,647,883 | +1.07(+2.48%) |
Sep 18, 2009 | 43.07 | 43.43 | 42.81 | 43.07 | 13,637,492 | +0.20(+0.46%) |
Sep 17, 2009 | 42.40 | 42.90 | 42.24 | 42.88 | 10,883,099 | +0.59(+1.39%) |
Sep 16, 2009 | 41.52 | 42.34 | 41.42 | 42.29 | 9,187,719 | +0.86(+2.07%) |
Sep 15, 2009 | 41.83 | 41.86 | 41.16 | 41.43 | 10,039,735 | -0.52(-1.23%) |
Sep 14, 2009 | 41.44 | 42.17 | 41.44 | 41.95 | 7,213,451 | +0.47(+1.14%) |
Sep 11, 2009 | 41.76 | 41.81 | 41.39 | 41.47 | 6,776,282 | -0.35(-0.83%) |
Sep 10, 2009 | 42.10 | 42.12 | 41.54 | 41.82 | 8,102,068 | -0.11(-0.25%) |
Sep 09, 2009 | 41.76 | 42.20 | 41.64 | 41.93 | 6,722,897 | +0.01(+0.03%) |
Sep 08, 2009 | 41.80 | 42.25 | 41.67 | 41.91 | 8,534,579 | +0.15(+0.36%) |
Sep 04, 2009 | 41.29 | 41.81 | 41.18 | 41.76 | 6,589,235 | +0.34(+0.82%) |
Sep 03, 2009 | 41.66 | 41.66 | 40.84 | 41.42 | 9,833,732 | -0.45(-1.07%) |
Sep 02, 2009 | 41.68 | 42.04 | 41.49 | 41.87 | 7,323,883 | +0.09(+0.20%) |
Sep 01, 2009 | 42.23 | 42.98 | 41.55 | 41.78 | 9,314,031 | -0.57(-1.34%) |
Aug 31, 2009 | 41.91 | 42.62 | 41.91 | 42.35 | 9,853,804 | +0.12(+0.29%) |
Aug 28, 2009 | 42.71 | 43.07 | 41.91 | 42.23 | 7,286,281 | -0.45(-1.06%) |
Aug 27, 2009 | 43.11 | 43.34 | 42.51 | 42.68 | 8,608,657 | -0.70(-1.62%) |
Aug 26, 2009 | 42.83 | 43.78 | 42.52 | 43.39 | 8,718,626 | +0.62(+1.46%) |
Aug 25, 2009 | 42.63 | 43.20 | 42.59 | 42.76 | 8,664,242 | -0.01(-0.03%) |
Aug 24, 2009 | 43.04 | 43.10 | 42.53 | 42.78 | 7,481,508 | -0.18(-0.43%) |
Aug 21, 2009 | 43.10 | 43.22 | 42.30 | 42.96 | 9,323,384 | +0.25(+0.58%) |
Aug 20, 2009 | 42.47 | 43.02 | 42.22 | 42.71 | 6,478,434 | +0.11(+0.25%) |
Aug 19, 2009 | 42.15 | 42.72 | 41.91 | 42.61 | 8,958,767 | +0.27(+0.64%) |
Aug 18, 2009 | 42.47 | 42.72 | 41.96 | 42.34 | 8,929,878 | -0.06(-0.13%) |
Aug 17, 2009 | 42.85 | 42.97 | 42.32 | 42.39 | 11,738,774 | -0.72(-1.66%) |
Aug 14, 2009 | 43.31 | 43.63 | 42.50 | 43.11 | 18,282,160 | -0.01(-0.02%) |
Aug 13, 2009 | 44.11 | 45.88 | 42.94 | 43.12 | 29,290,254 | -0.92(-2.09%) |
Aug 12, 2009 | 44.43 | 44.49 | 43.76 | 44.04 | 13,915,560 | -0.46(-1.03%) |
Aug 11, 2009 | 43.23 | 44.62 | 42.83 | 44.50 | 21,802,892 | +1.11(+2.56%) |
Aug 10, 2009 | 42.84 | 43.45 | 42.36 | 43.39 | 9,474,284 | +0.53(+1.24%) |
Aug 07, 2009 | 43.61 | 43.63 | 42.49 | 42.85 | 12,248,184 | -0.14(-0.33%) |
Aug 06, 2009 | 44.22 | 44.25 | 42.96 | 43.00 | 12,555,019 | -1.15(-2.60%) |
Aug 05, 2009 | 45.10 | 45.22 | 43.93 | 44.14 | 10,014,866 | -1.49(-3.26%) |
Aug 04, 2009 | 44.02 | 45.65 | 44.01 | 45.63 | 16,569,640 | +1.08(+2.43%) |
Aug 03, 2009 | 44.22 | 44.62 | 43.72 | 44.55 | 10,075,904 | +0.40(+0.91%) |
Jul 31, 2009 | 44.66 | 45.07 | 43.92 | 44.14 | 8,978,739 | -0.57(-1.27%) |
Jul 30, 2009 | 45.11 | 45.70 | 44.63 | 44.71 | 13,913,359 | -0.09(-0.19%) |
Jul 29, 2009 | 44.36 | 44.99 | 44.18 | 44.80 | 16,672,619 | +0.57(+1.30%) |
Jul 28, 2009 | 44.43 | 44.52 | 43.51 | 44.22 | 26,538,498 | +1.17(+2.72%) |
Jul 27, 2009 | 43.27 | 43.57 | 42.35 | 43.05 | 15,368,729 | -0.11(-0.25%) |
Jul 24, 2009 | 41.94 | 43.22 | 41.94 | 43.16 | 9,562,186 | +0.77(+1.80%) |
Jul 23, 2009 | 41.40 | 42.49 | 41.12 | 42.39 | 14,136,659 | +1.04(+2.52%) |
Jul 22, 2009 | 41.52 | 41.88 | 41.10 | 41.35 | 7,753,170 | -0.18(-0.44%) |
Jul 21, 2009 | 41.57 | 41.75 | 41.17 | 41.54 | 9,573,251 | +0.26(+0.62%) |
Jul 20, 2009 | 41.50 | 41.73 | 40.94 | 41.28 | 10,150,682 | -0.37(-0.88%) |
Jul 17, 2009 | 41.66 | 41.80 | 41.09 | 41.65 | 11,191,907 | +0.23(+0.55%) |
Jul 16, 2009 | 41.03 | 42.38 | 40.74 | 41.42 | 17,201,902 | +0.43(+1.04%) |
Jul 15, 2009 | 41.35 | 41.36 | 40.55 | 41.00 | 14,450,183 | -0.16(-0.40%) |
Jul 14, 2009 | 41.02 | 41.64 | 40.97 | 41.16 | 12,026,871 | +0.06(+0.16%) |
Jul 13, 2009 | 40.78 | 41.25 | 40.49 | 41.10 | 16,874,244 | +0.14(+0.35%) |
Jul 10, 2009 | 40.82 | 41.63 | 40.65 | 40.96 | 12,153,718 | -0.23(-0.55%) |
Jul 09, 2009 | 41.82 | 42.00 | 40.76 | 41.18 | 22,879,966 | -0.97(-2.30%) |
Jul 08, 2009 | 42.68 | 43.18 | 42.07 | 42.15 | 70,628,032 | +5.15(+13.92%) |
Jul 07, 2009 | 36.78 | 37.52 | 36.56 | 37.00 | 14,079,616 | +0.13(+0.35%) |
Jul 06, 2009 | 36.27 | 36.97 | 35.88 | 36.88 | 10,227,872 | +0.41(+1.13%) |
Jul 02, 2009 | 37.19 | 37.33 | 36.46 | 36.46 | 10,690,188 | -0.91(-2.45%) |