Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.27 | 39.29 | 38.53 | 38.89 | 25,082,758 | -0.27(-0.68%) |
Sep 29, 2009 | 39.48 | 39.65 | 39.09 | 39.16 | 14,237,775 | -0.52(-1.31%) |
Sep 28, 2009 | 39.09 | 39.74 | 38.96 | 39.68 | 10,906,566 | +0.66(+1.68%) |
Sep 25, 2009 | 38.98 | 39.37 | 38.85 | 39.02 | 13,134,535 | -0.03(-0.07%) |
Sep 24, 2009 | 39.37 | 39.54 | 38.74 | 39.05 | 18,119,644 | -0.36(-0.92%) |
Sep 23, 2009 | 40.04 | 40.25 | 39.35 | 39.41 | 17,842,510 | -0.70(-1.73%) |
Sep 22, 2009 | 40.16 | 40.30 | 39.84 | 40.11 | 12,829,377 | +0.32(+0.81%) |
Sep 21, 2009 | 39.53 | 39.98 | 39.47 | 39.79 | 16,977,116 | -0.33(-0.81%) |
Sep 18, 2009 | 40.22 | 40.52 | 40.04 | 40.11 | 29,137,168 | +0.37(+0.93%) |
Sep 17, 2009 | 39.86 | 40.17 | 39.66 | 39.74 | 15,649,210 | -0.08(-0.20%) |
Sep 16, 2009 | 39.68 | 40.09 | 39.51 | 39.82 | 20,067,984 | +0.27(+0.68%) |
Sep 15, 2009 | 39.39 | 39.59 | 38.86 | 39.56 | 18,867,316 | +0.33(+0.83%) |
Sep 14, 2009 | 38.62 | 39.28 | 38.56 | 39.23 | 13,028,040 | +0.16(+0.41%) |
Sep 11, 2009 | 39.64 | 39.74 | 38.87 | 39.07 | 17,937,862 | -0.39(-0.98%) |
Sep 10, 2009 | 39.15 | 39.62 | 38.87 | 39.46 | 17,696,114 | +0.62(+1.59%) |
Sep 09, 2009 | 39.03 | 39.22 | 38.62 | 38.84 | 14,538,110 | -0.08(-0.21%) |
Sep 08, 2009 | 38.51 | 39.04 | 38.50 | 38.92 | 17,534,744 | +0.84(+2.20%) |
Sep 04, 2009 | 37.65 | 38.17 | 37.63 | 38.08 | 11,131,055 | +0.35(+0.92%) |
Sep 03, 2009 | 37.78 | 37.91 | 37.53 | 37.73 | 13,107,712 | +0.16(+0.43%) |
Sep 02, 2009 | 37.77 | 38.19 | 37.55 | 37.57 | 14,614,847 | -0.20(-0.54%) |
Sep 01, 2009 | 38.48 | 38.80 | 37.71 | 37.78 | 21,286,586 | -0.84(-2.19%) |
Aug 31, 2009 | 38.65 | 38.87 | 38.34 | 38.62 | 14,574,092 | -0.41(-1.05%) |
Aug 28, 2009 | 39.37 | 39.43 | 38.88 | 39.03 | 13,232,073 | -0.18(-0.45%) |
Aug 27, 2009 | 39.05 | 39.33 | 38.40 | 39.21 | 15,069,745 | -0.05(-0.13%) |
Aug 26, 2009 | 38.71 | 39.32 | 38.53 | 39.26 | 13,104,815 | +0.24(+0.62%) |
Aug 25, 2009 | 39.28 | 39.48 | 38.85 | 39.01 | 20,628,150 | -0.06(-0.16%) |
Aug 24, 2009 | 38.71 | 39.17 | 38.61 | 39.08 | 17,654,066 | +0.57(+1.48%) |
Aug 21, 2009 | 38.36 | 38.63 | 38.14 | 38.51 | 27,644,622 | +0.61(+1.62%) |
Aug 20, 2009 | 37.73 | 37.98 | 37.56 | 37.89 | 14,409,001 | +0.25(+0.68%) |
Aug 19, 2009 | 36.58 | 37.83 | 36.48 | 37.64 | 20,251,872 | +0.67(+1.82%) |
Aug 18, 2009 | 36.76 | 37.05 | 36.72 | 36.97 | 14,255,547 | +0.22(+0.59%) |
Aug 17, 2009 | 36.81 | 37.04 | 36.64 | 36.75 | 24,329,454 | -0.77(-2.06%) |
Aug 14, 2009 | 37.49 | 37.55 | 36.95 | 37.52 | 16,163,815 | +0.22(+0.60%) |
Aug 13, 2009 | 37.76 | 37.76 | 37.22 | 37.30 | 15,179,912 | -0.27(-0.73%) |
Aug 12, 2009 | 37.24 | 37.85 | 37.19 | 37.57 | 16,391,630 | +0.43(+1.15%) |
Aug 11, 2009 | 37.63 | 37.78 | 37.00 | 37.15 | 16,608,297 | -0.71(-1.86%) |
Aug 10, 2009 | 37.88 | 38.16 | 37.64 | 37.85 | 14,475,640 | -0.15(-0.39%) |
Aug 07, 2009 | 38.10 | 38.35 | 37.81 | 38.00 | 16,619,199 | +0.14(+0.36%) |
Aug 06, 2009 | 38.20 | 38.21 | 37.57 | 37.86 | 15,840,036 | -0.30(-0.77%) |
Aug 05, 2009 | 38.50 | 38.54 | 37.94 | 38.16 | 16,883,738 | -0.34(-0.88%) |
Aug 04, 2009 | 38.26 | 38.52 | 38.08 | 38.50 | 17,722,172 | +0.08(+0.20%) |
Aug 03, 2009 | 38.41 | 38.57 | 38.17 | 38.42 | 24,182,956 | +0.44(+1.16%) |
Jul 31, 2009 | 36.71 | 38.10 | 36.64 | 37.98 | 29,817,092 | +0.97(+2.61%) |
Jul 30, 2009 | 37.14 | 37.45 | 36.64 | 37.02 | 21,109,778 | +0.32(+0.86%) |
Jul 29, 2009 | 36.91 | 37.08 | 36.34 | 36.70 | 19,660,994 | -0.67(-1.79%) |
Jul 28, 2009 | 37.29 | 37.47 | 36.93 | 37.37 | 19,711,956 | -0.19(-0.50%) |
Jul 27, 2009 | 37.41 | 37.72 | 37.34 | 37.55 | 14,346,927 | +0.14(+0.37%) |
Jul 24, 2009 | 36.99 | 37.51 | 36.87 | 37.41 | 16,281,483 | +0.30(+0.80%) |
Jul 23, 2009 | 36.07 | 37.22 | 36.04 | 37.12 | 20,616,130 | +1.07(+2.96%) |
Jul 22, 2009 | 35.83 | 36.57 | 35.76 | 36.05 | 18,127,680 | -0.17(-0.47%) |
Jul 21, 2009 | 36.27 | 36.39 | 35.76 | 36.22 | 17,849,892 | +0.33(+0.93%) |
Jul 20, 2009 | 35.92 | 36.15 | 35.60 | 35.89 | 17,617,184 | +0.28(+0.80%) |
Jul 17, 2009 | 35.39 | 35.72 | 35.11 | 35.60 | 21,786,482 | +0.13(+0.35%) |
Jul 16, 2009 | 35.13 | 35.59 | 35.00 | 35.48 | 18,824,008 | +0.17(+0.50%) |
Jul 15, 2009 | 35.07 | 35.39 | 34.99 | 35.30 | 24,876,888 | +0.86(+2.49%) |
Jul 14, 2009 | 34.45 | 34.63 | 34.10 | 34.45 | 23,559,034 | +0.31(+0.90%) |
Jul 13, 2009 | 33.57 | 34.16 | 33.46 | 34.14 | 29,133,886 | +0.57(+1.69%) |
Jul 10, 2009 | 33.77 | 33.79 | 33.29 | 33.57 | 30,708,622 | -0.92(-2.66%) |
Jul 09, 2009 | 34.78 | 34.80 | 34.33 | 34.49 | 15,693,662 | +0.16(+0.48%) |
Jul 08, 2009 | 34.26 | 34.54 | 33.84 | 34.33 | 21,775,142 | +0.04(+0.13%) |
Jul 07, 2009 | 34.95 | 35.04 | 34.26 | 34.28 | 17,410,786 | -0.79(-2.25%) |
Jul 06, 2009 | 34.82 | 35.15 | 34.21 | 35.07 | 19,521,114 | -0.15(-0.43%) |
Jul 02, 2009 | 35.87 | 35.97 | 35.22 | 35.22 | 19,657,436 | -1.15(-3.16%) |