Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,427,837 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.02 | 6,831,755 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.05 | 7,476,777 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,823,951 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,978,613 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.05 | 47.44 | 7,597,002 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.29 | 46.01 | 47.18 | 8,769,940 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,272 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.09 | 45.13 | 9,717,328 | +1.28(+2.92%) |
Aug 18, 2009 | 43.38 | 44.18 | 43.17 | 43.85 | 6,876,838 | +1.10(+2.57%) |
Aug 17, 2009 | 43.41 | 43.53 | 42.38 | 42.75 | 7,989,354 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.84 | 44.37 | 6,254,239 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.88 | 44.04 | 44.78 | 7,869,971 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.14 | 44.08 | 7,485,485 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.36 | 5,975,725 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.23 | 43.72 | 44.20 | 5,108,529 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.78 | 44.09 | 44.20 | 7,082,844 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,439 | -0.54(-1.20%) |
Aug 05, 2009 | 45.26 | 45.38 | 44.42 | 44.62 | 8,913,975 | -0.76(-1.68%) |
Aug 04, 2009 | 45.43 | 45.86 | 44.67 | 45.39 | 9,412,786 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,945,658 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,668,946 | +0.47(+1.06%) |
Jul 30, 2009 | 44.88 | 45.29 | 44.34 | 44.54 | 9,086,075 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.84 | 10,413,346 | -1.39(-3.08%) |
Jul 28, 2009 | 45.48 | 45.89 | 44.25 | 45.23 | 11,740,970 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,153,801 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.70 | 7,640,464 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,399,415 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.68 | 43.41 | 44.16 | 12,012,749 | -0.15(-0.33%) |
Jul 21, 2009 | 44.49 | 44.73 | 43.41 | 44.30 | 8,124,830 | +0.44(+1.01%) |
Jul 20, 2009 | 43.26 | 43.95 | 43.05 | 43.86 | 11,032,825 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,071 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,153 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,231,959 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,276 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,238,633 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,500 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,396 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.02 | 37.58 | 14,519,239 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.77 | 11,136,176 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,259,112 | -1.00(-2.50%) |
Jul 02, 2009 | 40.49 | 40.62 | 39.50 | 39.92 | 10,735,885 | -1.20(-2.91%) |
Jul 01, 2009 | 42.27 | 42.27 | 40.95 | 41.12 | 12,954,019 | -0.40(-0.96%) |
Jun 30, 2009 | 41.75 | 42.07 | 40.35 | 41.52 | 13,844,451 | -0.20(-0.48%) |
Jun 29, 2009 | 41.00 | 42.03 | 40.68 | 41.72 | 15,150,796 | +1.15(+2.85%) |
Jun 26, 2009 | 40.97 | 41.17 | 40.30 | 40.57 | 28,865,866 | -0.73(-1.77%) |
Jun 25, 2009 | 40.54 | 41.51 | 40.52 | 41.30 | 14,282,009 | +0.85(+2.09%) |
Jun 24, 2009 | 39.89 | 40.83 | 39.58 | 40.45 | 14,522,963 | +0.88(+2.22%) |
Jun 23, 2009 | 39.21 | 39.75 | 38.47 | 39.58 | 11,264,917 | +0.86(+2.22%) |
Jun 22, 2009 | 39.88 | 40.08 | 38.40 | 38.72 | 11,697,922 | -1.99(-4.88%) |
Jun 19, 2009 | 41.07 | 41.19 | 40.52 | 40.71 | 16,540,811 | +0.04(+0.11%) |
Jun 18, 2009 | 40.22 | 41.13 | 40.08 | 40.66 | 9,704,701 | +0.41(+1.02%) |
Jun 17, 2009 | 40.27 | 40.59 | 39.31 | 40.25 | 10,524,819 | -0.35(-0.87%) |
Jun 16, 2009 | 42.72 | 42.81 | 40.04 | 40.61 | 14,868,834 | -2.00(-4.69%) |
Jun 15, 2009 | 42.95 | 43.16 | 41.74 | 42.60 | 9,751,152 | -0.91(-2.10%) |
Jun 12, 2009 | 44.15 | 44.15 | 43.06 | 43.51 | 8,773,481 | -1.05(-2.35%) |
Jun 11, 2009 | 43.74 | 45.17 | 43.65 | 44.56 | 9,218,839 | +0.86(+1.96%) |
Jun 10, 2009 | 44.08 | 44.38 | 42.73 | 43.70 | 10,769,193 | +0.15(+0.33%) |
Jun 09, 2009 | 43.65 | 44.01 | 43.14 | 43.56 | 7,496,905 | +0.45(+1.04%) |
Jun 08, 2009 | 42.54 | 43.46 | 41.95 | 43.11 | 8,743,604 | -0.15(-0.34%) |
Jun 05, 2009 | 43.77 | 43.96 | 42.42 | 43.26 | 10,538,551 | -0.04(-0.09%) |
Jun 04, 2009 | 42.80 | 43.60 | 42.53 | 43.29 | 8,672,593 | +1.10(+2.62%) |
Jun 03, 2009 | 43.15 | 43.15 | 41.38 | 42.19 | 12,526,274 | -1.56(-3.58%) |
Jun 02, 2009 | 43.38 | 44.08 | 43.17 | 43.75 | 11,032,204 | +0.01(+0.01%) |