Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.25 | 37.44 | 36.93 | 37.30 | 21,811,224 | +0.01(+0.02%) |
Sep 29, 2009 | 37.57 | 37.59 | 37.20 | 37.30 | 11,839,683 | -0.41(-1.08%) |
Sep 28, 2009 | 37.49 | 37.78 | 37.36 | 37.70 | 13,986,824 | +0.34(+0.91%) |
Sep 25, 2009 | 37.35 | 37.68 | 37.30 | 37.36 | 20,926,492 | +0.11(+0.29%) |
Sep 24, 2009 | 36.95 | 37.33 | 36.90 | 37.25 | 21,100,700 | +0.38(+1.03%) |
Sep 23, 2009 | 36.93 | 37.39 | 36.81 | 36.87 | 22,687,152 | +0.01(+0.02%) |
Sep 22, 2009 | 36.90 | 37.04 | 36.68 | 36.86 | 17,882,350 | +0.09(+0.25%) |
Sep 21, 2009 | 36.94 | 37.01 | 36.55 | 36.77 | 18,054,114 | -0.14(-0.38%) |
Sep 18, 2009 | 36.43 | 37.04 | 36.39 | 36.92 | 40,185,604 | +1.01(+2.82%) |
Sep 17, 2009 | 35.63 | 36.14 | 35.62 | 35.90 | 16,559,963 | +0.62(+1.77%) |
Sep 16, 2009 | 35.47 | 35.71 | 35.17 | 35.28 | 20,051,036 | -0.16(-0.46%) |
Sep 15, 2009 | 35.78 | 35.83 | 35.35 | 35.44 | 18,126,626 | -0.17(-0.49%) |
Sep 14, 2009 | 35.57 | 35.74 | 35.45 | 35.62 | 17,295,498 | -0.22(-0.61%) |
Sep 11, 2009 | 36.14 | 36.32 | 35.68 | 35.83 | 19,720,668 | -0.26(-0.71%) |
Sep 10, 2009 | 35.57 | 36.27 | 35.54 | 36.09 | 41,547,608 | +1.47(+4.24%) |
Sep 09, 2009 | 34.91 | 34.97 | 34.48 | 34.62 | 17,309,676 | -0.28(-0.81%) |
Sep 08, 2009 | 34.42 | 34.91 | 34.27 | 34.91 | 24,337,492 | +0.86(+2.53%) |
Sep 04, 2009 | 34.00 | 34.13 | 33.92 | 34.04 | 11,688,217 | -0.01(-0.02%) |
Sep 03, 2009 | 34.10 | 34.15 | 33.82 | 34.05 | 14,161,471 | +0.05(+0.13%) |
Sep 02, 2009 | 34.10 | 34.28 | 33.97 | 34.01 | 13,779,704 | -0.16(-0.47%) |
Sep 01, 2009 | 34.68 | 34.80 | 34.06 | 34.17 | 22,396,194 | -0.68(-1.96%) |
Aug 31, 2009 | 34.13 | 34.86 | 34.01 | 34.85 | 23,860,172 | +0.59(+1.73%) |
Aug 28, 2009 | 34.20 | 34.39 | 33.92 | 34.26 | 13,972,334 | +0.08(+0.24%) |
Aug 27, 2009 | 34.33 | 34.39 | 33.94 | 34.17 | 16,140,168 | -0.19(-0.56%) |
Aug 26, 2009 | 34.40 | 34.65 | 34.31 | 34.37 | 14,574,926 | -0.03(-0.07%) |
Aug 25, 2009 | 34.43 | 34.77 | 34.24 | 34.39 | 19,690,696 | +0.04(+0.11%) |
Aug 24, 2009 | 34.63 | 34.73 | 34.11 | 34.35 | 18,293,754 | -0.15(-0.45%) |
Aug 21, 2009 | 34.42 | 34.63 | 34.13 | 34.51 | 20,611,888 | +0.36(+1.06%) |
Aug 20, 2009 | 34.09 | 34.22 | 33.91 | 34.15 | 13,153,832 | +0.14(+0.42%) |
Aug 19, 2009 | 33.66 | 34.16 | 33.66 | 34.01 | 18,894,944 | +0.23(+0.67%) |
Aug 18, 2009 | 33.75 | 33.92 | 33.54 | 33.78 | 12,953,843 | +0.09(+0.26%) |
Aug 17, 2009 | 33.70 | 33.87 | 33.57 | 33.69 | 17,722,078 | -0.04(-0.11%) |
Aug 14, 2009 | 33.84 | 34.01 | 33.41 | 33.73 | 18,741,704 | +0.05(+0.13%) |
Aug 13, 2009 | 33.68 | 33.71 | 33.33 | 33.68 | 16,282,278 | +0.14(+0.42%) |
Aug 12, 2009 | 33.49 | 33.81 | 33.39 | 33.54 | 15,757,384 | +0.10(+0.29%) |
Aug 11, 2009 | 33.56 | 33.67 | 33.44 | 33.44 | 14,429,846 | -0.15(-0.46%) |
Aug 10, 2009 | 33.44 | 33.67 | 33.22 | 33.60 | 18,239,984 | +0.09(+0.27%) |
Aug 07, 2009 | 33.39 | 34.02 | 33.14 | 33.51 | 25,333,764 | +0.37(+1.11%) |
Aug 06, 2009 | 34.66 | 34.72 | 32.94 | 33.14 | 46,138,504 | -1.58(-4.54%) |
Aug 05, 2009 | 34.61 | 34.89 | 34.34 | 34.72 | 33,095,192 | -1.00(-2.79%) |
Aug 04, 2009 | 35.69 | 36.01 | 35.62 | 35.72 | 17,061,536 | -0.06(-0.16%) |
Aug 03, 2009 | 36.04 | 36.07 | 35.42 | 35.78 | 17,429,942 | +0.03(+0.07%) |
Jul 31, 2009 | 36.19 | 36.55 | 35.70 | 35.75 | 19,663,148 | -0.46(-1.28%) |
Jul 30, 2009 | 36.43 | 36.71 | 36.02 | 36.21 | 18,580,386 | +0.07(+0.20%) |
Jul 29, 2009 | 35.78 | 36.30 | 35.78 | 36.14 | 15,008,776 | +0.26(+0.74%) |
Jul 28, 2009 | 35.81 | 36.04 | 35.60 | 35.88 | 12,650,188 | +0.03(+0.07%) |
Jul 27, 2009 | 35.93 | 36.05 | 35.65 | 35.85 | 10,662,001 | -0.11(-0.30%) |
Jul 24, 2009 | 35.83 | 36.00 | 35.63 | 35.96 | 13,524,227 | +0.44(+1.23%) |
Jul 23, 2009 | 35.38 | 35.78 | 35.29 | 35.53 | 23,312,714 | +0.19(+0.53%) |
Jul 22, 2009 | 35.53 | 35.65 | 35.20 | 35.34 | 15,527,108 | -0.12(-0.33%) |
Jul 21, 2009 | 35.74 | 35.90 | 33.22 | 35.45 | 17,422,424 | -0.04(-0.13%) |
Jul 20, 2009 | 35.79 | 35.80 | 35.24 | 35.50 | 17,098,716 | -0.23(-0.64%) |
Jul 17, 2009 | 35.31 | 35.73 | 35.10 | 35.73 | 20,886,192 | +0.45(+1.29%) |
Jul 16, 2009 | 34.92 | 35.42 | 34.82 | 35.28 | 19,754,806 | +0.36(+1.02%) |
Jul 15, 2009 | 34.25 | 34.97 | 34.18 | 34.92 | 23,729,086 | +0.71(+2.07%) |
Jul 14, 2009 | 33.91 | 34.36 | 33.70 | 34.21 | 20,060,530 | +0.36(+1.06%) |
Jul 13, 2009 | 33.56 | 33.95 | 33.56 | 33.85 | 19,233,700 | +0.49(+1.46%) |
Jul 10, 2009 | 33.34 | 33.54 | 33.19 | 33.37 | 14,504,513 | -0.12(-0.36%) |
Jul 09, 2009 | 33.64 | 33.70 | 33.34 | 33.49 | 18,230,468 | -0.15(-0.44%) |
Jul 08, 2009 | 33.24 | 33.74 | 32.93 | 33.63 | 26,449,558 | +0.47(+1.41%) |
Jul 07, 2009 | 33.22 | 33.50 | 32.99 | 33.17 | 21,020,250 | -0.17(-0.50%) |
Jul 06, 2009 | 32.43 | 33.49 | 32.28 | 33.33 | 25,105,704 | +0.68(+2.07%) |
Jul 02, 2009 | 33.09 | 33.12 | 32.42 | 32.66 | 23,808,360 | -0.57(-1.71%) |