Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,428,246 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.01 | 6,832,131 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.04 | 7,477,189 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,824,382 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,979,052 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.04 | 47.44 | 7,597,420 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.28 | 46.00 | 47.18 | 8,770,423 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,597 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.08 | 45.13 | 9,717,864 | +1.28(+2.92%) |
Aug 18, 2009 | 43.37 | 44.17 | 43.16 | 43.85 | 6,877,217 | +1.10(+2.57%) |
Aug 17, 2009 | 43.40 | 43.53 | 42.38 | 42.75 | 7,989,794 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.83 | 44.37 | 6,254,583 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.87 | 44.04 | 44.78 | 7,870,405 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.13 | 44.07 | 7,485,897 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.35 | 5,976,054 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.22 | 43.71 | 44.19 | 5,108,811 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.77 | 44.09 | 44.20 | 7,083,235 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,914 | -0.54(-1.20%) |
Aug 05, 2009 | 45.25 | 45.38 | 44.41 | 44.62 | 8,914,466 | -0.76(-1.68%) |
Aug 04, 2009 | 45.42 | 45.85 | 44.67 | 45.39 | 9,413,305 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,946,206 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,669,423 | +0.47(+1.06%) |
Jul 30, 2009 | 44.87 | 45.29 | 44.34 | 44.53 | 9,086,575 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.83 | 10,413,920 | -1.39(-3.08%) |
Jul 28, 2009 | 45.47 | 45.89 | 44.24 | 45.23 | 11,741,617 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,154,195 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.69 | 7,640,885 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,400,153 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.67 | 43.41 | 44.16 | 12,013,410 | -0.15(-0.33%) |
Jul 21, 2009 | 44.48 | 44.72 | 43.41 | 44.30 | 8,125,278 | +0.44(+1.01%) |
Jul 20, 2009 | 43.25 | 43.95 | 43.05 | 43.86 | 11,033,433 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,867 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,685 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,232,578 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,898 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,239,197 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,899 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,970 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.01 | 37.58 | 14,520,039 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.76 | 11,136,790 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,260,064 | -1.00(-2.50%) |
Jul 02, 2009 | 40.48 | 40.62 | 39.49 | 39.92 | 10,736,476 | -1.20(-2.91%) |
Jul 01, 2009 | 42.26 | 42.26 | 40.95 | 41.12 | 12,954,733 | -0.40(-0.96%) |
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,845,213 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.67 | 41.72 | 15,151,630 | +1.15(+2.85%) |
Jun 26, 2009 | 40.96 | 41.17 | 40.30 | 40.57 | 28,867,456 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,795 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,523,763 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.46 | 39.58 | 11,265,538 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.07 | 38.40 | 38.72 | 11,698,566 | -1.99(-4.88%) |
Jun 19, 2009 | 41.06 | 41.18 | 40.52 | 40.70 | 16,541,722 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.07 | 40.66 | 9,705,235 | +0.41(+1.02%) |
Jun 17, 2009 | 40.26 | 40.59 | 39.30 | 40.25 | 10,525,399 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.60 | 14,869,653 | -2.00(-4.69%) |
Jun 15, 2009 | 42.94 | 43.16 | 41.73 | 42.60 | 9,751,689 | -0.91(-2.10%) |
Jun 12, 2009 | 44.14 | 44.14 | 43.06 | 43.51 | 8,773,964 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.16 | 43.64 | 44.56 | 9,219,346 | +0.86(+1.96%) |
Jun 10, 2009 | 44.07 | 44.38 | 42.72 | 43.70 | 10,769,786 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.00 | 43.13 | 43.56 | 7,497,318 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,744,085 | -0.15(-0.34%) |
Jun 05, 2009 | 43.76 | 43.96 | 42.42 | 43.25 | 10,539,132 | -0.04(-0.09%) |
Jun 04, 2009 | 42.79 | 43.60 | 42.53 | 43.29 | 8,673,071 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.37 | 42.19 | 12,526,964 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.16 | 43.75 | 11,032,811 | +0.01(+0.01%) |