Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 37.47 | 37.71 | 37.19 | 37.64 | 23,227,482 | +0.18(+0.48%) |
Jun 30, 2009 | 37.74 | 37.74 | 37.08 | 37.46 | 24,223,350 | -0.11(-0.28%) |
Jun 29, 2009 | 37.33 | 37.59 | 36.95 | 37.56 | 20,942,444 | +0.24(+0.64%) |
Jun 26, 2009 | 37.07 | 37.33 | 36.70 | 37.33 | 48,975,612 | +0.22(+0.59%) |
Jun 25, 2009 | 36.68 | 37.22 | 36.63 | 37.11 | 21,592,734 | +0.53(+1.46%) |
Jun 24, 2009 | 36.44 | 36.82 | 36.30 | 36.57 | 18,905,320 | +0.30(+0.82%) |
Jun 23, 2009 | 36.63 | 36.66 | 36.21 | 36.28 | 18,874,652 | -0.32(-0.87%) |
Jun 22, 2009 | 36.84 | 36.90 | 36.52 | 36.59 | 20,072,620 | -0.40(-1.07%) |
Jun 19, 2009 | 37.13 | 37.36 | 36.87 | 36.99 | 29,318,660 | +0.20(+0.54%) |
Jun 18, 2009 | 36.52 | 37.04 | 36.28 | 36.79 | 18,353,792 | +0.39(+1.07%) |
Jun 17, 2009 | 36.06 | 36.62 | 35.97 | 36.40 | 19,761,880 | +0.38(+1.06%) |
Jun 16, 2009 | 36.28 | 36.48 | 36.00 | 36.02 | 19,116,162 | -0.09(-0.24%) |
Jun 15, 2009 | 36.83 | 36.92 | 35.97 | 36.11 | 22,457,952 | -0.86(-2.34%) |
Jun 12, 2009 | 36.85 | 37.29 | 36.75 | 36.97 | 18,017,800 | +0.01(+0.02%) |
Jun 11, 2009 | 36.70 | 37.25 | 36.67 | 36.96 | 19,376,498 | +0.26(+0.70%) |
Jun 10, 2009 | 36.94 | 37.10 | 36.42 | 36.71 | 20,112,710 | -0.03(-0.07%) |
Jun 09, 2009 | 36.95 | 37.10 | 36.70 | 36.73 | 16,924,220 | +0.05(+0.13%) |
Jun 08, 2009 | 36.40 | 37.01 | 36.38 | 36.69 | 14,998,568 | -0.20(-0.54%) |
Jun 05, 2009 | 36.81 | 37.06 | 36.36 | 36.88 | 15,490,256 | +0.06(+0.16%) |
Jun 04, 2009 | 37.17 | 37.19 | 36.58 | 36.83 | 18,529,374 | -0.21(-0.57%) |
Jun 03, 2009 | 36.85 | 37.13 | 36.71 | 37.04 | 16,969,892 | -0.03(-0.09%) |
Jun 02, 2009 | 36.96 | 37.25 | 36.68 | 37.07 | 15,583,491 | +0.28(+0.77%) |