Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.17 | 43.29 | 42.52 | 42.97 | 8,397,729 | -0.16(-0.38%) |
Sep 29, 2009 | 43.34 | 43.70 | 42.92 | 43.14 | 7,847,103 | +0.01(+0.02%) |
Sep 28, 2009 | 43.04 | 43.87 | 43.04 | 43.13 | 6,509,341 | +0.13(+0.30%) |
Sep 25, 2009 | 43.30 | 43.64 | 42.97 | 43.00 | 7,119,647 | -0.36(-0.84%) |
Sep 24, 2009 | 43.16 | 43.68 | 43.05 | 43.37 | 8,543,014 | +0.16(+0.38%) |
Sep 23, 2009 | 43.52 | 43.52 | 43.00 | 43.20 | 10,637,892 | -0.20(-0.46%) |
Sep 22, 2009 | 44.53 | 44.60 | 43.22 | 43.40 | 12,826,316 | -1.06(-2.38%) |
Sep 21, 2009 | 44.39 | 44.50 | 43.64 | 44.46 | 11,565,737 | +1.08(+2.48%) |
Sep 18, 2009 | 43.38 | 43.74 | 43.12 | 43.38 | 13,541,315 | +0.20(+0.46%) |
Sep 17, 2009 | 42.70 | 43.21 | 42.54 | 43.18 | 10,806,347 | +0.59(+1.39%) |
Sep 16, 2009 | 41.81 | 42.65 | 41.71 | 42.59 | 9,122,923 | +0.86(+2.07%) |
Sep 15, 2009 | 42.13 | 42.15 | 41.45 | 41.73 | 9,968,931 | -0.52(-1.23%) |
Sep 14, 2009 | 41.74 | 42.47 | 41.74 | 42.25 | 7,162,579 | +0.48(+1.14%) |
Sep 11, 2009 | 42.06 | 42.11 | 41.68 | 41.77 | 6,728,493 | -0.35(-0.83%) |
Sep 10, 2009 | 42.40 | 42.42 | 41.84 | 42.12 | 8,044,929 | -0.11(-0.25%) |
Sep 09, 2009 | 42.06 | 42.50 | 41.94 | 42.22 | 6,675,484 | +0.01(+0.03%) |
Sep 08, 2009 | 42.10 | 42.55 | 41.97 | 42.21 | 8,474,390 | +0.15(+0.36%) |
Sep 04, 2009 | 41.58 | 42.11 | 41.47 | 42.06 | 6,542,765 | +0.34(+0.82%) |
Sep 03, 2009 | 41.96 | 41.96 | 41.13 | 41.72 | 9,764,381 | -0.45(-1.07%) |
Sep 02, 2009 | 41.97 | 42.34 | 41.78 | 42.17 | 7,272,232 | +0.09(+0.20%) |
Sep 01, 2009 | 42.53 | 43.28 | 41.85 | 42.08 | 9,248,345 | -0.57(-1.34%) |
Aug 31, 2009 | 42.20 | 42.92 | 42.20 | 42.65 | 9,784,311 | +0.12(+0.29%) |
Aug 28, 2009 | 43.01 | 43.37 | 42.21 | 42.53 | 7,234,895 | -0.46(-1.06%) |
Aug 27, 2009 | 43.42 | 43.65 | 42.81 | 42.99 | 8,547,945 | -0.71(-1.62%) |
Aug 26, 2009 | 43.13 | 44.09 | 42.82 | 43.69 | 8,657,139 | +0.63(+1.46%) |
Aug 25, 2009 | 42.93 | 43.51 | 42.90 | 43.07 | 8,603,138 | -0.01(-0.03%) |
Aug 24, 2009 | 43.34 | 43.41 | 42.83 | 43.08 | 7,428,745 | -0.19(-0.43%) |
Aug 21, 2009 | 43.40 | 43.53 | 42.60 | 43.27 | 9,257,631 | +0.25(+0.58%) |
Aug 20, 2009 | 42.77 | 43.32 | 42.52 | 43.02 | 6,432,745 | +0.11(+0.25%) |
Aug 19, 2009 | 42.45 | 43.02 | 42.20 | 42.91 | 8,895,586 | +0.27(+0.64%) |
Aug 18, 2009 | 42.77 | 43.03 | 42.26 | 42.64 | 8,866,901 | -0.06(-0.13%) |
Aug 17, 2009 | 43.15 | 43.27 | 42.62 | 42.70 | 11,655,988 | -0.72(-1.66%) |
Aug 14, 2009 | 43.62 | 43.94 | 42.80 | 43.42 | 18,153,228 | -0.01(-0.02%) |
Aug 13, 2009 | 44.42 | 46.21 | 43.24 | 43.42 | 29,083,688 | -0.93(-2.09%) |
Aug 12, 2009 | 44.74 | 44.81 | 44.07 | 44.35 | 13,817,422 | -0.46(-1.03%) |
Aug 11, 2009 | 43.54 | 44.94 | 43.14 | 44.81 | 21,649,130 | +1.12(+2.56%) |
Aug 10, 2009 | 43.14 | 43.76 | 42.66 | 43.69 | 9,407,468 | +0.54(+1.24%) |
Aug 07, 2009 | 43.92 | 43.94 | 42.79 | 43.16 | 12,161,805 | -0.14(-0.33%) |
Aug 06, 2009 | 44.54 | 44.56 | 43.27 | 43.30 | 12,466,476 | -1.16(-2.60%) |
Aug 05, 2009 | 45.42 | 45.54 | 44.24 | 44.46 | 9,944,237 | -1.50(-3.26%) |
Aug 04, 2009 | 44.34 | 45.97 | 44.32 | 45.96 | 16,452,785 | +1.09(+2.43%) |
Aug 03, 2009 | 44.54 | 44.94 | 44.03 | 44.86 | 10,004,845 | +0.41(+0.91%) |
Jul 31, 2009 | 44.98 | 45.39 | 44.24 | 44.46 | 8,915,417 | -0.57(-1.27%) |
Jul 30, 2009 | 45.43 | 46.02 | 44.94 | 45.03 | 13,815,237 | -0.09(-0.19%) |
Jul 29, 2009 | 44.68 | 45.31 | 44.49 | 45.11 | 16,555,037 | +0.58(+1.30%) |
Jul 28, 2009 | 44.74 | 44.84 | 43.82 | 44.54 | 26,351,338 | +1.18(+2.72%) |
Jul 27, 2009 | 43.58 | 43.88 | 42.65 | 43.36 | 15,260,342 | -0.11(-0.25%) |
Jul 24, 2009 | 42.24 | 43.52 | 42.24 | 43.47 | 9,494,750 | +0.77(+1.80%) |
Jul 23, 2009 | 41.70 | 42.79 | 41.41 | 42.70 | 14,036,962 | +1.05(+2.52%) |
Jul 22, 2009 | 41.81 | 42.17 | 41.40 | 41.65 | 7,698,492 | -0.19(-0.44%) |
Jul 21, 2009 | 41.86 | 42.05 | 41.46 | 41.83 | 9,505,737 | +0.26(+0.62%) |
Jul 20, 2009 | 41.80 | 42.02 | 41.23 | 41.58 | 10,079,095 | -0.37(-0.88%) |
Jul 17, 2009 | 41.95 | 42.10 | 41.38 | 41.95 | 11,112,977 | +0.23(+0.55%) |
Jul 16, 2009 | 41.32 | 42.68 | 41.03 | 41.72 | 17,080,588 | +0.43(+1.04%) |
Jul 15, 2009 | 41.64 | 41.65 | 40.84 | 41.29 | 14,348,275 | -0.16(-0.40%) |
Jul 14, 2009 | 41.31 | 41.94 | 41.26 | 41.45 | 11,942,053 | +0.06(+0.16%) |
Jul 13, 2009 | 41.07 | 41.54 | 40.78 | 41.39 | 16,755,241 | +0.14(+0.35%) |
Jul 10, 2009 | 41.11 | 41.92 | 40.94 | 41.25 | 12,068,005 | -0.23(-0.55%) |
Jul 09, 2009 | 42.12 | 42.30 | 41.05 | 41.48 | 22,718,608 | -0.98(-2.30%) |
Jul 08, 2009 | 42.99 | 43.49 | 42.37 | 42.45 | 70,129,936 | +5.19(+13.92%) |
Jul 07, 2009 | 37.04 | 37.79 | 36.82 | 37.27 | 13,980,321 | +0.13(+0.35%) |
Jul 06, 2009 | 36.52 | 37.23 | 36.14 | 37.14 | 10,155,741 | +0.41(+1.13%) |
Jul 02, 2009 | 37.46 | 37.59 | 36.72 | 36.72 | 10,614,796 | -0.92(-2.45%) |