Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.98 | 36.00 | 35.58 | 35.84 | 30,258,974 | -0.10(-0.28%) |
Sep 29, 2009 | 36.25 | 36.27 | 35.91 | 35.94 | 23,422,744 | -0.20(-0.55%) |
Sep 28, 2009 | 36.21 | 36.28 | 36.01 | 36.14 | 20,260,766 | +0.02(+0.06%) |
Sep 25, 2009 | 36.80 | 36.97 | 36.08 | 36.12 | 36,089,668 | -0.90(-2.43%) |
Sep 24, 2009 | 36.99 | 37.12 | 36.75 | 37.01 | 16,358,478 | +0.22(+0.60%) |
Sep 23, 2009 | 37.26 | 37.33 | 36.80 | 36.80 | 19,199,022 | -0.43(-1.16%) |
Sep 22, 2009 | 37.26 | 37.45 | 37.18 | 37.23 | 19,917,718 | +0.06(+0.16%) |
Sep 21, 2009 | 36.53 | 37.21 | 36.52 | 37.17 | 20,914,306 | +0.58(+1.60%) |
Sep 18, 2009 | 36.50 | 36.80 | 36.46 | 36.58 | 45,812,820 | +0.11(+0.30%) |
Sep 17, 2009 | 36.58 | 36.61 | 36.39 | 36.47 | 24,337,348 | +0.10(+0.28%) |
Sep 16, 2009 | 36.49 | 36.64 | 36.32 | 36.37 | 24,092,276 | -0.08(-0.22%) |
Sep 15, 2009 | 36.88 | 36.93 | 36.38 | 36.45 | 36,155,284 | -0.33(-0.89%) |
Sep 14, 2009 | 36.77 | 36.89 | 36.65 | 36.78 | 22,660,014 | -0.25(-0.67%) |
Sep 11, 2009 | 37.23 | 37.26 | 36.96 | 37.03 | 22,048,006 | -0.23(-0.61%) |
Sep 10, 2009 | 37.17 | 37.44 | 37.04 | 37.26 | 31,317,790 | -0.06(-0.16%) |
Sep 09, 2009 | 37.61 | 37.61 | 37.12 | 37.31 | 20,668,956 | -0.21(-0.56%) |
Sep 08, 2009 | 37.76 | 37.82 | 37.47 | 37.53 | 19,357,068 | -0.20(-0.54%) |
Sep 04, 2009 | 37.74 | 38.04 | 37.60 | 37.73 | 18,176,028 | -0.04(-0.12%) |
Sep 03, 2009 | 37.34 | 37.85 | 37.23 | 37.77 | 22,320,322 | +0.60(+1.61%) |
Sep 02, 2009 | 37.08 | 37.27 | 37.07 | 37.18 | 18,410,942 | -0.04(-0.12%) |
Sep 01, 2009 | 37.10 | 37.51 | 36.97 | 37.22 | 22,758,774 | +0.08(+0.22%) |
Aug 31, 2009 | 37.25 | 37.58 | 37.04 | 37.14 | 23,617,466 | -0.19(-0.51%) |
Aug 28, 2009 | 37.50 | 37.53 | 36.95 | 37.33 | 20,262,892 | -0.08(-0.21%) |
Aug 27, 2009 | 37.71 | 37.78 | 37.32 | 37.41 | 23,581,588 | -0.41(-1.08%) |
Aug 26, 2009 | 37.77 | 38.14 | 37.64 | 37.82 | 19,581,820 | +0.09(+0.25%) |
Aug 25, 2009 | 37.73 | 38.37 | 37.64 | 37.72 | 22,713,240 | +0.09(+0.23%) |
Aug 24, 2009 | 37.61 | 37.74 | 37.34 | 37.64 | 15,914,931 | +0.14(+0.37%) |
Aug 21, 2009 | 37.94 | 38.04 | 37.42 | 37.50 | 28,893,456 | -0.26(-0.68%) |
Aug 20, 2009 | 37.67 | 37.83 | 37.42 | 37.75 | 12,739,538 | +0.03(+0.08%) |
Aug 19, 2009 | 37.28 | 37.85 | 37.20 | 37.72 | 19,628,192 | +0.23(+0.60%) |
Aug 18, 2009 | 37.70 | 37.85 | 37.41 | 37.50 | 16,827,114 | -0.21(-0.55%) |
Aug 17, 2009 | 37.45 | 37.86 | 37.34 | 37.70 | 24,224,400 | -0.11(-0.28%) |
Aug 14, 2009 | 37.87 | 38.15 | 37.63 | 37.81 | 23,612,476 | -0.07(-0.17%) |
Aug 13, 2009 | 37.84 | 37.96 | 36.91 | 37.88 | 44,028,224 | +1.00(+2.71%) |
Aug 12, 2009 | 36.58 | 37.12 | 36.58 | 36.88 | 25,045,102 | +0.34(+0.94%) |
Aug 11, 2009 | 36.29 | 36.76 | 36.15 | 36.53 | 22,260,288 | +0.23(+0.64%) |
Aug 10, 2009 | 36.05 | 36.31 | 35.78 | 36.30 | 17,865,594 | +0.31(+0.87%) |
Aug 07, 2009 | 35.98 | 36.14 | 35.73 | 35.99 | 18,347,202 | +0.23(+0.63%) |
Aug 06, 2009 | 35.96 | 36.05 | 35.59 | 35.76 | 22,204,566 | -0.16(-0.45%) |
Aug 05, 2009 | 36.46 | 36.48 | 35.91 | 35.92 | 24,266,462 | -0.39(-1.09%) |
Aug 04, 2009 | 36.22 | 36.71 | 36.14 | 36.31 | 25,020,886 | -0.06(-0.16%) |
Aug 03, 2009 | 36.66 | 36.66 | 36.15 | 36.37 | 20,820,424 | -0.04(-0.12%) |
Jul 31, 2009 | 36.54 | 36.82 | 36.34 | 36.42 | 20,082,690 | -0.07(-0.20%) |
Jul 30, 2009 | 36.18 | 36.80 | 36.14 | 36.49 | 23,801,424 | +0.45(+1.24%) |
Jul 29, 2009 | 35.72 | 36.19 | 35.63 | 36.04 | 22,747,568 | +0.33(+0.92%) |
Jul 28, 2009 | 35.60 | 35.77 | 35.53 | 35.72 | 16,170,937 | +0.07(+0.20%) |
Jul 27, 2009 | 35.78 | 35.80 | 35.43 | 35.64 | 19,547,804 | -0.09(-0.25%) |
Jul 24, 2009 | 35.63 | 35.91 | 35.60 | 35.73 | 17,931,648 | +0.13(+0.37%) |
Jul 23, 2009 | 35.91 | 36.13 | 35.51 | 35.60 | 36,521,248 | -0.30(-0.83%) |
Jul 22, 2009 | 35.63 | 36.16 | 35.53 | 35.90 | 20,598,508 | +0.23(+0.63%) |
Jul 21, 2009 | 35.71 | 35.74 | 35.37 | 35.67 | 23,545,402 | +0.03(+0.08%) |
Jul 20, 2009 | 35.53 | 35.66 | 35.20 | 35.64 | 23,432,062 | +0.24(+0.68%) |
Jul 17, 2009 | 35.49 | 35.56 | 35.06 | 35.40 | 19,740,928 | -0.01(-0.04%) |
Jul 16, 2009 | 35.30 | 35.47 | 35.04 | 35.42 | 25,837,462 | -0.03(-0.08%) |
Jul 15, 2009 | 35.30 | 35.46 | 35.01 | 35.45 | 25,670,854 | +0.31(+0.87%) |
Jul 14, 2009 | 34.94 | 35.15 | 34.71 | 35.14 | 18,445,122 | +0.22(+0.63%) |
Jul 13, 2009 | 34.90 | 35.00 | 34.77 | 34.92 | 21,948,234 | +0.19(+0.55%) |
Jul 10, 2009 | 35.00 | 35.22 | 34.57 | 34.73 | 21,875,888 | -0.37(-1.06%) |
Jul 09, 2009 | 35.63 | 35.66 | 34.96 | 35.10 | 20,714,478 | -0.21(-0.60%) |
Jul 08, 2009 | 35.12 | 35.41 | 35.03 | 35.31 | 25,859,690 | +0.39(+1.11%) |
Jul 07, 2009 | 34.97 | 35.08 | 34.85 | 34.93 | 20,673,884 | +0.08(+0.23%) |
Jul 06, 2009 | 34.85 | 35.17 | 34.73 | 34.85 | 27,743,880 | -0.04(-0.13%) |
Jul 02, 2009 | 35.23 | 35.34 | 34.87 | 34.89 | 27,375,414 | -0.42(-1.20%) |