Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 39.83 | 40.06 | 39.52 | 39.81 | 14,140,849 | -0.42(-1.05%) |
Aug 28, 2009 | 40.57 | 40.64 | 40.07 | 40.23 | 12,838,724 | -0.18(-0.45%) |
Aug 27, 2009 | 40.24 | 40.53 | 39.58 | 40.41 | 14,621,768 | -0.05(-0.13%) |
Aug 26, 2009 | 39.90 | 40.52 | 39.71 | 40.46 | 12,715,249 | +0.25(+0.62%) |
Aug 25, 2009 | 40.48 | 40.69 | 40.04 | 40.21 | 20,014,938 | -0.06(-0.16%) |
Aug 24, 2009 | 39.90 | 40.37 | 39.79 | 40.27 | 17,129,266 | +0.59(+1.48%) |
Aug 21, 2009 | 39.53 | 39.81 | 39.30 | 39.69 | 26,822,832 | +0.63(+1.62%) |
Aug 20, 2009 | 38.88 | 39.15 | 38.71 | 39.05 | 13,980,666 | +0.26(+0.67%) |
Aug 19, 2009 | 37.71 | 38.99 | 37.60 | 38.79 | 19,649,848 | +0.69(+1.82%) |
Aug 18, 2009 | 37.88 | 38.18 | 37.85 | 38.10 | 13,831,773 | +0.22(+0.59%) |
Aug 17, 2009 | 37.93 | 38.17 | 37.76 | 37.88 | 23,606,214 | -1.18(-3.03%) |
Aug 14, 2009 | 39.03 | 39.08 | 38.47 | 39.06 | 15,527,927 | +0.23(+0.60%) |
Aug 13, 2009 | 39.30 | 39.30 | 38.74 | 38.83 | 14,582,730 | -0.28(-0.73%) |
Aug 12, 2009 | 38.76 | 39.40 | 38.71 | 39.11 | 15,746,779 | +0.44(+1.15%) |
Aug 11, 2009 | 39.17 | 39.33 | 38.52 | 38.67 | 15,954,922 | -0.73(-1.86%) |
Aug 10, 2009 | 39.43 | 39.72 | 39.18 | 39.40 | 13,906,164 | -0.15(-0.39%) |
Aug 07, 2009 | 39.66 | 39.93 | 39.36 | 39.56 | 15,965,396 | +0.14(+0.36%) |
Aug 06, 2009 | 39.76 | 39.77 | 39.11 | 39.41 | 15,216,885 | -0.31(-0.77%) |
Aug 05, 2009 | 40.08 | 40.12 | 39.50 | 39.72 | 16,219,527 | -0.35(-0.88%) |
Aug 04, 2009 | 39.82 | 40.10 | 39.63 | 40.07 | 17,024,976 | +0.08(+0.20%) |
Aug 03, 2009 | 39.99 | 40.15 | 39.73 | 40.00 | 23,231,594 | +0.46(+1.16%) |
Jul 31, 2009 | 38.22 | 39.66 | 38.14 | 39.54 | 28,644,080 | +1.01(+2.61%) |
Jul 30, 2009 | 38.66 | 38.99 | 38.14 | 38.53 | 20,279,314 | +0.33(+0.86%) |
Jul 29, 2009 | 38.42 | 38.60 | 37.83 | 38.20 | 18,887,526 | -0.69(-1.79%) |
Jul 28, 2009 | 38.82 | 39.00 | 38.44 | 38.90 | 18,936,482 | -0.19(-0.50%) |
Jul 27, 2009 | 38.95 | 39.27 | 38.87 | 39.09 | 13,782,515 | +0.14(+0.37%) |
Jul 24, 2009 | 38.51 | 39.04 | 38.38 | 38.95 | 15,640,965 | +0.31(+0.80%) |
Jul 23, 2009 | 37.55 | 38.75 | 37.52 | 38.64 | 19,805,086 | +1.11(+2.96%) |
Jul 22, 2009 | 37.30 | 38.06 | 37.22 | 37.53 | 17,414,534 | -0.18(-0.47%) |
Jul 21, 2009 | 37.76 | 37.88 | 37.22 | 37.71 | 17,147,672 | +0.35(+0.93%) |
Jul 20, 2009 | 37.39 | 37.63 | 37.06 | 37.36 | 16,924,120 | +0.30(+0.80%) |
Jul 17, 2009 | 36.83 | 37.19 | 36.55 | 37.06 | 20,929,396 | +0.13(+0.35%) |
Jul 16, 2009 | 36.57 | 37.05 | 36.43 | 36.93 | 18,083,466 | +0.18(+0.50%) |
Jul 15, 2009 | 36.51 | 36.84 | 36.43 | 36.75 | 23,898,224 | +0.89(+2.49%) |
Jul 14, 2009 | 35.86 | 36.05 | 35.50 | 35.86 | 22,632,216 | +0.32(+0.90%) |
Jul 13, 2009 | 34.94 | 35.56 | 34.83 | 35.54 | 27,987,750 | +0.59(+1.69%) |
Jul 10, 2009 | 35.15 | 35.17 | 34.65 | 34.95 | 29,500,536 | -0.96(-2.66%) |
Jul 09, 2009 | 36.21 | 36.23 | 35.73 | 35.90 | 15,076,270 | +0.17(+0.48%) |
Jul 08, 2009 | 35.67 | 35.95 | 35.23 | 35.73 | 20,918,502 | +0.05(+0.13%) |
Jul 07, 2009 | 36.39 | 36.48 | 35.66 | 35.69 | 16,725,842 | -0.82(-2.25%) |
Jul 06, 2009 | 36.25 | 36.58 | 35.61 | 36.50 | 18,753,148 | -0.16(-0.43%) |
Jul 02, 2009 | 37.34 | 37.44 | 36.66 | 36.66 | 18,884,106 | -1.20(-3.16%) |
Jul 01, 2009 | 38.09 | 38.63 | 37.79 | 37.86 | 18,267,894 | +0.15(+0.41%) |
Jun 30, 2009 | 38.10 | 38.41 | 37.29 | 37.71 | 22,442,000 | -0.36(-0.94%) |
Jun 29, 2009 | 37.80 | 38.18 | 37.61 | 38.06 | 18,077,634 | +0.53(+1.41%) |
Jun 26, 2009 | 37.91 | 37.91 | 37.44 | 37.53 | 19,348,894 | -0.52(-1.38%) |
Jun 25, 2009 | 37.39 | 38.30 | 37.33 | 38.06 | 22,540,484 | +0.65(+1.75%) |
Jun 24, 2009 | 37.76 | 38.18 | 37.25 | 37.40 | 20,439,938 | -0.14(-0.36%) |
Jun 23, 2009 | 37.65 | 37.99 | 37.33 | 37.54 | 22,893,600 | +0.11(+0.30%) |
Jun 22, 2009 | 38.18 | 38.30 | 37.36 | 37.43 | 28,821,502 | -1.31(-3.38%) |
Jun 19, 2009 | 39.17 | 39.23 | 38.34 | 38.74 | 28,910,478 | -0.21(-0.54%) |
Jun 18, 2009 | 39.01 | 39.42 | 38.70 | 38.95 | 18,411,990 | -0.23(-0.58%) |
Jun 17, 2009 | 39.52 | 39.77 | 38.96 | 39.17 | 27,185,128 | -0.60(-1.50%) |
Jun 16, 2009 | 40.81 | 40.82 | 39.74 | 39.77 | 19,796,384 | -0.68(-1.69%) |
Jun 15, 2009 | 40.96 | 40.96 | 40.04 | 40.45 | 23,398,458 | -0.90(-2.19%) |
Jun 12, 2009 | 40.52 | 41.41 | 40.23 | 41.36 | 24,478,318 | +0.44(+1.07%) |
Jun 11, 2009 | 40.04 | 41.26 | 39.95 | 40.92 | 25,650,788 | +0.96(+2.39%) |
Jun 10, 2009 | 40.41 | 40.69 | 39.53 | 39.97 | 25,224,306 | +0.02(+0.04%) |
Jun 09, 2009 | 39.87 | 40.19 | 39.55 | 39.95 | 17,608,778 | +0.35(+0.88%) |
Jun 08, 2009 | 39.54 | 39.83 | 39.06 | 39.60 | 16,793,028 | +0.12(+0.30%) |
Jun 05, 2009 | 39.81 | 40.18 | 39.20 | 39.48 | 19,686,316 | -0.24(-0.60%) |
Jun 04, 2009 | 39.25 | 39.75 | 38.97 | 39.72 | 19,852,400 | +0.87(+2.24%) |
Jun 03, 2009 | 39.12 | 39.27 | 38.27 | 38.85 | 26,193,856 | -0.62(-1.57%) |
Jun 02, 2009 | 39.33 | 39.69 | 39.17 | 39.47 | 18,116,594 | +0.08(+0.20%) |