Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.92 | 41.15 | 40.11 | 40.39 | 17,078,180 | -0.08(-0.19%) |
Sep 29, 2009 | 40.52 | 40.79 | 40.30 | 40.47 | 6,894,336 | -0.05(-0.12%) |
Sep 28, 2009 | 40.48 | 40.59 | 40.34 | 40.52 | 6,680,222 | +0.20(+0.50%) |
Sep 25, 2009 | 41.35 | 41.35 | 40.12 | 40.32 | 8,565,769 | -0.82(-2.00%) |
Sep 24, 2009 | 41.58 | 41.73 | 40.89 | 41.15 | 4,730,713 | -0.39(-0.95%) |
Sep 23, 2009 | 41.45 | 42.13 | 41.45 | 41.54 | 4,120,417 | -0.30(-0.72%) |
Sep 22, 2009 | 42.07 | 42.17 | 41.80 | 41.84 | 3,955,270 | -0.13(-0.31%) |
Sep 21, 2009 | 41.28 | 42.08 | 41.11 | 41.97 | 6,766,253 | +0.74(+1.79%) |
Sep 18, 2009 | 41.70 | 41.70 | 41.17 | 41.23 | 6,366,849 | -0.29(-0.71%) |
Sep 17, 2009 | 41.45 | 41.72 | 41.07 | 41.53 | 5,553,820 | +0.19(+0.45%) |
Sep 16, 2009 | 40.71 | 41.39 | 40.62 | 41.34 | 5,471,727 | +0.63(+1.55%) |
Sep 15, 2009 | 40.68 | 40.84 | 40.42 | 40.71 | 4,647,730 | -0.12(-0.30%) |
Sep 14, 2009 | 40.28 | 40.85 | 40.24 | 40.83 | 4,303,017 | +0.13(+0.32%) |
Sep 11, 2009 | 40.74 | 40.83 | 40.49 | 40.70 | 4,231,143 | -0.07(-0.18%) |
Sep 10, 2009 | 40.87 | 40.87 | 40.59 | 40.77 | 5,425,086 | -0.11(-0.26%) |
Sep 09, 2009 | 40.47 | 40.90 | 40.33 | 40.88 | 5,486,799 | +0.24(+0.58%) |
Sep 08, 2009 | 40.74 | 40.84 | 40.23 | 40.64 | 7,713,052 | +0.90(+2.27%) |
Sep 04, 2009 | 39.18 | 39.79 | 39.08 | 39.74 | 6,411,090 | +0.34(+0.87%) |
Sep 03, 2009 | 38.85 | 39.57 | 38.81 | 39.40 | 17,070,504 | +3.11(+8.57%) |
Sep 02, 2009 | 36.11 | 36.41 | 35.79 | 36.29 | 5,957,057 | +0.00(+0.00%) |
Sep 01, 2009 | 36.78 | 36.80 | 35.95 | 36.29 | 7,684,077 | -0.24(-0.65%) |
Aug 31, 2009 | 36.79 | 37.04 | 36.44 | 36.53 | 5,288,155 | -0.57(-1.53%) |
Aug 28, 2009 | 36.90 | 37.26 | 36.79 | 37.09 | 6,970,453 | +0.33(+0.90%) |
Aug 27, 2009 | 35.76 | 37.01 | 35.73 | 36.76 | 8,221,420 | +0.77(+2.15%) |
Aug 26, 2009 | 35.73 | 36.08 | 35.49 | 35.99 | 7,781,114 | +0.44(+1.23%) |
Aug 25, 2009 | 34.95 | 35.88 | 34.72 | 35.55 | 8,735,033 | +1.07(+3.12%) |
Aug 24, 2009 | 34.95 | 34.95 | 34.40 | 34.48 | 3,963,264 | -0.32(-0.91%) |
Aug 21, 2009 | 34.55 | 34.98 | 34.31 | 34.79 | 5,547,712 | +0.47(+1.36%) |
Aug 20, 2009 | 34.45 | 34.45 | 34.03 | 34.33 | 3,260,099 | -0.02(-0.06%) |
Aug 19, 2009 | 33.82 | 34.44 | 33.79 | 34.35 | 4,828,031 | +0.39(+1.14%) |
Aug 18, 2009 | 34.06 | 34.32 | 33.75 | 33.96 | 4,759,747 | -0.05(-0.15%) |
Aug 17, 2009 | 34.46 | 34.67 | 33.95 | 34.01 | 6,273,061 | -0.83(-2.39%) |
Aug 14, 2009 | 34.96 | 35.13 | 34.53 | 34.84 | 4,631,504 | -0.18(-0.51%) |
Aug 13, 2009 | 35.22 | 35.25 | 34.54 | 35.02 | 5,156,658 | -0.19(-0.55%) |
Aug 12, 2009 | 35.06 | 35.46 | 35.04 | 35.21 | 4,021,224 | +0.16(+0.47%) |
Aug 11, 2009 | 35.13 | 35.39 | 34.96 | 35.05 | 3,647,208 | -0.34(-0.97%) |
Aug 10, 2009 | 35.71 | 35.79 | 35.11 | 35.39 | 4,417,415 | -0.50(-1.40%) |
Aug 07, 2009 | 35.43 | 36.00 | 35.04 | 35.89 | 5,891,773 | +0.97(+2.77%) |
Aug 06, 2009 | 34.79 | 35.36 | 34.57 | 34.93 | 6,630,066 | -0.22(-0.63%) |
Aug 05, 2009 | 35.63 | 35.64 | 34.88 | 35.15 | 4,919,048 | -0.30(-0.85%) |
Aug 04, 2009 | 35.54 | 35.82 | 35.21 | 35.45 | 5,311,223 | -0.37(-1.04%) |
Aug 03, 2009 | 35.64 | 35.85 | 35.47 | 35.82 | 5,000,568 | +0.36(+1.01%) |
Jul 31, 2009 | 35.11 | 35.77 | 35.11 | 35.46 | 4,723,144 | +0.18(+0.51%) |
Jul 30, 2009 | 35.29 | 35.63 | 35.02 | 35.29 | 4,599,716 | +0.34(+0.98%) |
Jul 29, 2009 | 34.77 | 35.40 | 34.68 | 34.94 | 4,996,114 | -0.05(-0.14%) |
Jul 28, 2009 | 34.70 | 35.05 | 34.46 | 34.99 | 4,562,482 | +0.11(+0.33%) |
Jul 27, 2009 | 34.95 | 35.20 | 34.41 | 34.88 | 4,054,777 | -0.32(-0.92%) |
Jul 24, 2009 | 34.48 | 35.28 | 34.47 | 35.20 | 6,406,047 | +0.38(+1.09%) |
Jul 23, 2009 | 34.75 | 35.27 | 34.23 | 34.82 | 8,701,239 | -0.16(-0.45%) |
Jul 22, 2009 | 34.52 | 35.17 | 34.39 | 34.98 | 5,302,811 | +0.32(+0.91%) |
Jul 21, 2009 | 34.60 | 34.81 | 34.11 | 34.66 | 5,459,972 | -0.06(-0.19%) |
Jul 20, 2009 | 34.03 | 34.75 | 33.70 | 34.73 | 6,812,813 | +0.71(+2.09%) |
Jul 17, 2009 | 33.94 | 34.02 | 33.65 | 34.02 | 4,596,916 | -0.01(-0.02%) |
Jul 16, 2009 | 33.48 | 34.10 | 33.33 | 34.02 | 5,448,529 | +0.42(+1.26%) |
Jul 15, 2009 | 32.53 | 33.67 | 32.28 | 33.60 | 10,113,982 | +1.34(+4.15%) |
Jul 14, 2009 | 32.10 | 32.36 | 31.79 | 32.26 | 5,416,220 | +0.04(+0.13%) |
Jul 13, 2009 | 32.18 | 32.33 | 31.88 | 32.22 | 6,540,997 | +0.00(+0.00%) |
Jul 10, 2009 | 32.46 | 32.61 | 31.99 | 32.22 | 5,291,788 | -0.38(-1.16%) |
Jul 09, 2009 | 33.24 | 33.32 | 32.42 | 32.60 | 7,952,387 | -0.37(-1.13%) |
Jul 08, 2009 | 32.12 | 33.04 | 31.98 | 32.97 | 10,462,569 | +1.06(+3.32%) |
Jul 07, 2009 | 32.39 | 32.56 | 31.87 | 31.91 | 5,957,058 | -0.83(-2.54%) |
Jul 06, 2009 | 31.93 | 32.81 | 31.88 | 32.74 | 6,623,696 | +0.76(+2.37%) |
Jul 02, 2009 | 32.70 | 32.70 | 31.95 | 31.98 | 6,867,921 | -0.82(-2.51%) |