Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.02 | 42.55 | 41.29 | 41.87 | 8,040,443 | -0.08(-0.19%) |
Sep 29, 2009 | 42.43 | 42.69 | 41.90 | 41.95 | 5,640,995 | -0.58(-1.36%) |
Sep 28, 2009 | 41.94 | 42.78 | 41.94 | 42.53 | 4,213,213 | +0.66(+1.57%) |
Sep 25, 2009 | 42.01 | 42.21 | 41.63 | 41.87 | 6,117,230 | -0.17(-0.40%) |
Sep 24, 2009 | 42.35 | 42.69 | 41.77 | 42.04 | 5,480,633 | -0.18(-0.43%) |
Sep 23, 2009 | 42.62 | 43.12 | 42.15 | 42.22 | 5,894,665 | -0.31(-0.73%) |
Sep 22, 2009 | 42.45 | 42.64 | 42.04 | 42.53 | 3,895,057 | +0.24(+0.58%) |
Sep 21, 2009 | 41.93 | 42.37 | 41.93 | 42.29 | 4,512,720 | -0.05(-0.11%) |
Sep 18, 2009 | 42.62 | 42.69 | 42.27 | 42.34 | 7,733,822 | -0.15(-0.36%) |
Sep 17, 2009 | 42.74 | 42.81 | 42.27 | 42.49 | 5,942,440 | +0.01(+0.03%) |
Sep 16, 2009 | 42.42 | 42.83 | 42.27 | 42.48 | 4,798,525 | +0.11(+0.25%) |
Sep 15, 2009 | 42.34 | 42.48 | 41.98 | 42.37 | 6,286,788 | +0.07(+0.16%) |
Sep 14, 2009 | 41.83 | 42.35 | 41.66 | 42.30 | 6,109,705 | +0.32(+0.76%) |
Sep 11, 2009 | 42.22 | 42.26 | 41.83 | 41.98 | 5,871,806 | -0.22(-0.52%) |
Sep 10, 2009 | 41.45 | 42.21 | 41.14 | 42.21 | 7,288,513 | +0.69(+1.65%) |
Sep 09, 2009 | 40.63 | 41.70 | 40.63 | 41.52 | 8,409,401 | +0.85(+2.08%) |
Sep 08, 2009 | 40.68 | 41.02 | 40.51 | 40.67 | 5,937,303 | +0.19(+0.48%) |
Sep 04, 2009 | 40.27 | 40.59 | 39.95 | 40.48 | 3,968,697 | +0.19(+0.46%) |
Sep 03, 2009 | 40.13 | 40.34 | 39.79 | 40.29 | 5,630,730 | +0.25(+0.62%) |
Sep 02, 2009 | 39.99 | 40.38 | 39.65 | 40.04 | 5,744,073 | +0.20(+0.50%) |
Sep 01, 2009 | 40.74 | 41.30 | 39.68 | 39.85 | 10,335,686 | -1.06(-2.59%) |
Aug 31, 2009 | 40.54 | 40.91 | 40.40 | 40.91 | 5,903,055 | +0.10(+0.25%) |
Aug 28, 2009 | 40.84 | 40.93 | 40.23 | 40.80 | 6,157,259 | +0.16(+0.40%) |
Aug 27, 2009 | 40.55 | 40.76 | 39.98 | 40.64 | 7,184,907 | +0.12(+0.29%) |
Aug 26, 2009 | 41.24 | 41.27 | 40.44 | 40.52 | 8,290,140 | -0.71(-1.73%) |
Aug 25, 2009 | 41.20 | 41.54 | 40.99 | 41.24 | 6,066,616 | +0.07(+0.17%) |
Aug 24, 2009 | 41.27 | 41.42 | 40.86 | 41.17 | 4,420,526 | -0.05(-0.11%) |
Aug 21, 2009 | 40.85 | 41.37 | 40.43 | 41.21 | 7,622,436 | +0.80(+1.98%) |
Aug 20, 2009 | 40.16 | 40.49 | 40.00 | 40.41 | 4,481,752 | +0.25(+0.62%) |
Aug 19, 2009 | 39.35 | 40.30 | 39.30 | 40.16 | 6,887,131 | +0.49(+1.24%) |
Aug 18, 2009 | 39.69 | 39.81 | 39.42 | 39.67 | 6,060,607 | +0.34(+0.85%) |
Aug 17, 2009 | 39.75 | 40.03 | 39.21 | 39.34 | 7,839,582 | -0.88(-2.19%) |
Aug 14, 2009 | 40.80 | 40.88 | 39.84 | 40.22 | 6,379,740 | -0.52(-1.29%) |
Aug 13, 2009 | 40.76 | 41.12 | 40.62 | 40.74 | 7,711,462 | -0.05(-0.11%) |
Aug 12, 2009 | 40.25 | 40.98 | 40.00 | 40.79 | 8,523,809 | +0.56(+1.39%) |
Aug 11, 2009 | 39.95 | 40.34 | 39.66 | 40.23 | 8,515,524 | +0.24(+0.61%) |
Aug 10, 2009 | 40.93 | 40.93 | 39.65 | 39.99 | 10,504,674 | -1.12(-2.73%) |
Aug 07, 2009 | 40.99 | 41.45 | 40.78 | 41.11 | 7,900,379 | +0.28(+0.69%) |
Aug 06, 2009 | 40.59 | 40.93 | 40.48 | 40.83 | 7,620,399 | +0.32(+0.79%) |
Aug 05, 2009 | 40.80 | 41.02 | 40.17 | 40.51 | 8,026,683 | +0.04(+0.11%) |
Aug 04, 2009 | 40.44 | 40.88 | 40.32 | 40.46 | 8,502,964 | -0.20(-0.49%) |
Aug 03, 2009 | 40.49 | 40.88 | 40.18 | 40.66 | 9,879,646 | +0.89(+2.25%) |
Jul 31, 2009 | 39.58 | 40.26 | 39.58 | 39.77 | 7,951,716 | +0.35(+0.89%) |
Jul 30, 2009 | 39.32 | 39.84 | 39.01 | 39.42 | 7,575,156 | +0.67(+1.72%) |
Jul 29, 2009 | 39.10 | 39.29 | 38.56 | 38.75 | 8,274,866 | -0.65(-1.66%) |
Jul 28, 2009 | 39.28 | 39.58 | 39.06 | 39.41 | 7,792,834 | +0.02(+0.06%) |
Jul 27, 2009 | 39.46 | 39.64 | 39.08 | 39.38 | 7,373,589 | +0.24(+0.61%) |
Jul 24, 2009 | 39.14 | 39.42 | 38.55 | 39.15 | 1,525 | -0.01(-0.01%) |
Jul 23, 2009 | 37.55 | 39.32 | 37.42 | 39.15 | 19,113,814 | +2.68(+7.36%) |
Jul 22, 2009 | 36.24 | 36.59 | 36.12 | 36.47 | 7,380,200 | +0.27(+0.73%) |
Jul 21, 2009 | 36.34 | 36.51 | 35.73 | 36.20 | 8,919,655 | +0.20(+0.56%) |
Jul 20, 2009 | 35.88 | 36.06 | 35.57 | 36.00 | 6,782,653 | +0.52(+1.46%) |
Jul 17, 2009 | 35.61 | 35.80 | 35.05 | 35.48 | 8,122,974 | -0.27(-0.76%) |
Jul 16, 2009 | 34.91 | 35.83 | 34.86 | 35.75 | 7,321,897 | +0.79(+2.26%) |
Jul 15, 2009 | 34.51 | 35.05 | 34.37 | 34.96 | 8,907,462 | +0.77(+2.26%) |
Jul 14, 2009 | 34.10 | 34.40 | 33.83 | 34.19 | 6,274,260 | +0.08(+0.23%) |
Jul 13, 2009 | 33.74 | 34.13 | 33.74 | 34.11 | 7,167,014 | +0.39(+1.17%) |
Jul 10, 2009 | 33.09 | 33.79 | 32.97 | 33.72 | 6,936,313 | +0.39(+1.18%) |
Jul 09, 2009 | 33.43 | 33.54 | 33.13 | 33.32 | 5,611,074 | +0.04(+0.12%) |
Jul 08, 2009 | 33.20 | 33.41 | 32.60 | 33.28 | 10,819,785 | +0.15(+0.44%) |
Jul 07, 2009 | 34.45 | 34.57 | 33.10 | 33.14 | 12,926,313 | -1.08(-3.15%) |
Jul 06, 2009 | 33.76 | 34.27 | 33.63 | 34.21 | 10,270,265 | +0.24(+0.70%) |
Jul 02, 2009 | 33.78 | 34.25 | 33.65 | 33.98 | 9,899,938 | -0.28(-0.81%) |