Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.01 | 42.53 | 41.28 | 41.86 | 8,042,595 | -0.08(-0.19%) |
Sep 29, 2009 | 42.42 | 42.68 | 41.89 | 41.94 | 5,642,505 | -0.58(-1.36%) |
Sep 28, 2009 | 41.93 | 42.77 | 41.93 | 42.52 | 4,214,340 | +0.66(+1.57%) |
Sep 25, 2009 | 42.00 | 42.19 | 41.62 | 41.86 | 6,118,867 | -0.17(-0.40%) |
Sep 24, 2009 | 42.34 | 42.68 | 41.76 | 42.03 | 5,482,100 | -0.18(-0.43%) |
Sep 23, 2009 | 42.61 | 43.11 | 42.14 | 42.21 | 5,896,243 | -0.31(-0.73%) |
Sep 22, 2009 | 42.44 | 42.63 | 42.02 | 42.52 | 3,896,099 | +0.24(+0.58%) |
Sep 21, 2009 | 41.92 | 42.36 | 41.92 | 42.28 | 4,513,928 | -0.05(-0.11%) |
Sep 18, 2009 | 42.61 | 42.68 | 42.26 | 42.32 | 7,735,892 | -0.15(-0.36%) |
Sep 17, 2009 | 42.73 | 42.80 | 42.26 | 42.48 | 5,944,030 | +0.01(+0.03%) |
Sep 16, 2009 | 42.40 | 42.82 | 42.26 | 42.46 | 4,799,810 | +0.11(+0.25%) |
Sep 15, 2009 | 42.33 | 42.47 | 41.97 | 42.36 | 6,288,471 | +0.07(+0.16%) |
Sep 14, 2009 | 41.81 | 42.34 | 41.64 | 42.29 | 6,111,341 | +0.32(+0.76%) |
Sep 11, 2009 | 42.21 | 42.25 | 41.81 | 41.97 | 5,873,378 | -0.22(-0.52%) |
Sep 10, 2009 | 41.43 | 42.19 | 41.13 | 42.19 | 7,290,464 | +0.69(+1.65%) |
Sep 09, 2009 | 40.62 | 41.69 | 40.62 | 41.51 | 8,411,652 | +0.85(+2.08%) |
Sep 08, 2009 | 40.67 | 41.01 | 40.50 | 40.66 | 5,938,893 | +0.19(+0.48%) |
Sep 04, 2009 | 40.26 | 40.58 | 39.94 | 40.47 | 3,969,759 | +0.19(+0.46%) |
Sep 03, 2009 | 40.12 | 40.33 | 39.78 | 40.28 | 5,632,237 | +0.25(+0.62%) |
Sep 02, 2009 | 39.98 | 40.37 | 39.64 | 40.03 | 5,745,611 | +0.20(+0.50%) |
Sep 01, 2009 | 40.73 | 41.29 | 39.66 | 39.83 | 10,338,453 | -1.06(-2.59%) |
Aug 31, 2009 | 40.53 | 40.90 | 40.38 | 40.90 | 5,904,635 | +0.10(+0.25%) |
Aug 28, 2009 | 40.83 | 40.92 | 40.21 | 40.79 | 6,158,907 | +0.16(+0.40%) |
Aug 27, 2009 | 40.54 | 40.75 | 39.97 | 40.63 | 7,186,831 | +0.12(+0.29%) |
Aug 26, 2009 | 41.23 | 41.26 | 40.42 | 40.51 | 8,292,359 | -0.71(-1.73%) |
Aug 25, 2009 | 41.19 | 41.52 | 40.97 | 41.22 | 6,068,240 | +0.07(+0.17%) |
Aug 24, 2009 | 41.26 | 41.41 | 40.84 | 41.16 | 4,421,709 | -0.05(-0.11%) |
Aug 21, 2009 | 40.84 | 41.35 | 40.42 | 41.20 | 7,624,476 | +0.80(+1.98%) |
Aug 20, 2009 | 40.15 | 40.48 | 39.99 | 40.40 | 4,482,951 | +0.25(+0.62%) |
Aug 19, 2009 | 39.34 | 40.29 | 39.28 | 40.15 | 6,888,974 | +0.49(+1.24%) |
Aug 18, 2009 | 39.68 | 39.80 | 39.41 | 39.66 | 6,062,230 | +0.33(+0.85%) |
Aug 17, 2009 | 39.74 | 40.02 | 39.20 | 39.33 | 7,841,682 | -0.88(-2.19%) |
Aug 14, 2009 | 40.79 | 40.87 | 39.82 | 40.21 | 6,381,449 | -0.52(-1.29%) |
Aug 13, 2009 | 40.75 | 41.11 | 40.61 | 40.73 | 7,713,527 | -0.05(-0.11%) |
Aug 12, 2009 | 40.24 | 40.97 | 39.99 | 40.78 | 8,526,092 | +0.56(+1.39%) |
Aug 11, 2009 | 39.94 | 40.33 | 39.65 | 40.22 | 8,517,805 | +0.24(+0.61%) |
Aug 10, 2009 | 40.92 | 40.92 | 39.64 | 39.98 | 10,507,487 | -1.12(-2.73%) |
Aug 07, 2009 | 40.97 | 41.44 | 40.77 | 41.10 | 7,902,495 | +0.28(+0.69%) |
Aug 06, 2009 | 40.57 | 40.92 | 40.47 | 40.82 | 7,622,440 | +0.32(+0.79%) |
Aug 05, 2009 | 40.79 | 41.01 | 40.16 | 40.50 | 8,028,833 | +0.04(+0.11%) |
Aug 04, 2009 | 40.43 | 40.87 | 40.31 | 40.45 | 8,505,241 | -0.20(-0.49%) |
Aug 03, 2009 | 40.48 | 40.87 | 40.17 | 40.65 | 9,882,292 | +0.89(+2.25%) |
Jul 31, 2009 | 39.57 | 40.25 | 39.57 | 39.76 | 7,953,846 | +0.35(+0.89%) |
Jul 30, 2009 | 39.31 | 39.82 | 39.00 | 39.41 | 7,577,185 | +0.67(+1.72%) |
Jul 29, 2009 | 39.09 | 39.28 | 38.55 | 38.74 | 8,277,082 | -0.65(-1.66%) |
Jul 28, 2009 | 39.27 | 39.57 | 39.05 | 39.40 | 7,794,921 | +0.02(+0.06%) |
Jul 27, 2009 | 39.45 | 39.63 | 39.07 | 39.37 | 7,375,564 | +0.24(+0.61%) |
Jul 24, 2009 | 39.13 | 39.41 | 38.54 | 39.14 | 1,525 | -0.01(-0.01%) |
Jul 23, 2009 | 37.54 | 39.31 | 37.41 | 39.14 | 19,118,932 | +2.68(+7.36%) |
Jul 22, 2009 | 36.23 | 36.58 | 36.11 | 36.46 | 7,382,176 | +0.27(+0.73%) |
Jul 21, 2009 | 36.33 | 36.50 | 35.72 | 36.19 | 8,922,044 | +0.20(+0.56%) |
Jul 20, 2009 | 35.87 | 36.05 | 35.56 | 35.99 | 6,784,470 | +0.52(+1.46%) |
Jul 17, 2009 | 35.60 | 35.79 | 35.04 | 35.47 | 8,125,149 | -0.27(-0.76%) |
Jul 16, 2009 | 34.90 | 35.82 | 34.85 | 35.74 | 7,323,858 | +0.79(+2.26%) |
Jul 15, 2009 | 34.50 | 35.04 | 34.36 | 34.95 | 8,909,848 | +0.77(+2.26%) |
Jul 14, 2009 | 34.09 | 34.39 | 33.83 | 34.18 | 6,275,940 | +0.08(+0.23%) |
Jul 13, 2009 | 33.74 | 34.12 | 33.73 | 34.10 | 7,168,933 | +0.39(+1.17%) |
Jul 10, 2009 | 33.08 | 33.78 | 32.96 | 33.71 | 6,938,170 | +0.39(+1.18%) |
Jul 09, 2009 | 33.42 | 33.53 | 33.12 | 33.31 | 5,612,577 | +0.04(+0.12%) |
Jul 08, 2009 | 33.19 | 33.40 | 32.59 | 33.27 | 10,822,683 | +0.15(+0.44%) |
Jul 07, 2009 | 34.44 | 34.56 | 33.09 | 33.13 | 12,929,774 | -1.08(-3.15%) |
Jul 06, 2009 | 33.75 | 34.27 | 33.62 | 34.20 | 10,273,015 | +0.24(+0.70%) |
Jul 02, 2009 | 33.77 | 34.24 | 33.65 | 33.97 | 9,902,590 | -0.28(-0.81%) |