Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.28 | 43.38 | 41.85 | 42.34 | 11,916,816 | -0.58(-1.36%) |
Sep 29, 2009 | 42.95 | 43.45 | 42.64 | 42.93 | 8,221,075 | -0.16(-0.36%) |
Sep 28, 2009 | 42.14 | 43.19 | 41.95 | 43.08 | 5,136,657 | +0.82(+1.95%) |
Sep 25, 2009 | 41.74 | 42.91 | 41.56 | 42.26 | 10,140,229 | +0.23(+0.54%) |
Sep 24, 2009 | 42.87 | 42.98 | 41.66 | 42.03 | 9,723,533 | -0.78(-1.83%) |
Sep 23, 2009 | 43.91 | 44.03 | 42.54 | 42.81 | 11,162,779 | -0.93(-2.13%) |
Sep 22, 2009 | 43.87 | 43.94 | 43.34 | 43.74 | 8,938,276 | +0.55(+1.28%) |
Sep 21, 2009 | 42.96 | 43.35 | 42.49 | 43.19 | 8,001,718 | -0.75(-1.71%) |
Sep 18, 2009 | 44.29 | 44.66 | 43.40 | 43.94 | 13,472,698 | -0.09(-0.21%) |
Sep 17, 2009 | 44.09 | 44.76 | 43.40 | 44.04 | 13,410,936 | +0.56(+1.28%) |
Sep 16, 2009 | 43.38 | 44.47 | 43.18 | 43.48 | 18,391,180 | +0.97(+2.29%) |
Sep 15, 2009 | 42.83 | 42.98 | 41.80 | 42.51 | 13,685,870 | +0.01(+0.03%) |
Sep 14, 2009 | 41.93 | 42.82 | 41.56 | 42.49 | 12,881,084 | -0.41(-0.96%) |
Sep 11, 2009 | 42.49 | 43.89 | 42.38 | 42.91 | 20,986,594 | +1.39(+3.35%) |
Sep 10, 2009 | 40.73 | 41.56 | 40.40 | 41.51 | 10,763,217 | +0.76(+1.87%) |
Sep 09, 2009 | 41.30 | 41.42 | 40.39 | 40.75 | 10,841,962 | -0.53(-1.27%) |
Sep 08, 2009 | 40.45 | 41.51 | 40.23 | 41.28 | 14,249,015 | +1.58(+3.99%) |
Sep 04, 2009 | 38.64 | 39.81 | 38.46 | 39.69 | 8,755,330 | +1.03(+2.66%) |
Sep 03, 2009 | 38.88 | 39.06 | 38.40 | 38.66 | 9,322,881 | +0.26(+0.67%) |
Sep 02, 2009 | 38.51 | 39.02 | 38.31 | 38.41 | 12,494,194 | -0.59(-1.51%) |
Sep 01, 2009 | 39.51 | 40.34 | 38.84 | 39.00 | 18,952,488 | -0.93(-2.33%) |
Aug 31, 2009 | 40.08 | 40.18 | 39.45 | 39.93 | 11,980,187 | -0.82(-2.02%) |
Aug 28, 2009 | 40.86 | 41.19 | 40.36 | 40.75 | 15,137,815 | +0.33(+0.81%) |
Aug 27, 2009 | 40.16 | 40.71 | 39.25 | 40.43 | 13,198,526 | +0.23(+0.57%) |
Aug 26, 2009 | 39.51 | 40.33 | 39.38 | 40.20 | 11,215,857 | +0.32(+0.80%) |
Aug 25, 2009 | 41.16 | 41.26 | 39.65 | 39.88 | 13,530,452 | -0.86(-2.11%) |
Aug 24, 2009 | 40.91 | 41.42 | 40.41 | 40.74 | 13,125,764 | +0.55(+1.38%) |
Aug 21, 2009 | 38.74 | 40.27 | 38.38 | 40.18 | 18,815,892 | +1.96(+5.13%) |
Aug 20, 2009 | 37.88 | 38.35 | 37.63 | 38.22 | 12,195,064 | +0.66(+1.76%) |
Aug 19, 2009 | 36.38 | 37.80 | 36.25 | 37.56 | 11,975,072 | +0.60(+1.61%) |
Aug 18, 2009 | 36.58 | 37.16 | 36.23 | 36.97 | 9,503,870 | +0.64(+1.76%) |
Aug 17, 2009 | 36.95 | 37.05 | 35.89 | 36.33 | 12,895,474 | -1.60(-4.22%) |
Aug 14, 2009 | 39.14 | 39.18 | 37.48 | 37.93 | 12,530,511 | -1.24(-3.17%) |
Aug 13, 2009 | 38.74 | 39.25 | 38.09 | 39.17 | 9,473,745 | +0.89(+2.32%) |
Aug 12, 2009 | 37.61 | 38.71 | 37.48 | 38.28 | 10,985,926 | +0.71(+1.89%) |
Aug 11, 2009 | 37.78 | 37.94 | 37.36 | 37.57 | 9,524,354 | -0.45(-1.18%) |
Aug 10, 2009 | 37.84 | 38.25 | 37.51 | 38.02 | 8,822,618 | +0.18(+0.49%) |
Aug 07, 2009 | 38.62 | 38.91 | 37.24 | 37.83 | 10,622,332 | -0.32(-0.84%) |
Aug 06, 2009 | 38.58 | 38.69 | 37.71 | 38.15 | 9,146,656 | -0.28(-0.74%) |
Aug 05, 2009 | 39.05 | 39.23 | 38.27 | 38.44 | 12,312,530 | -0.64(-1.65%) |
Aug 04, 2009 | 39.32 | 40.00 | 38.89 | 39.08 | 13,585,085 | -0.66(-1.67%) |
Aug 03, 2009 | 38.98 | 40.09 | 38.79 | 39.74 | 13,844,599 | +1.73(+4.56%) |
Jul 31, 2009 | 37.55 | 38.37 | 37.31 | 38.01 | 13,417,121 | +0.05(+0.13%) |
Jul 30, 2009 | 38.11 | 38.61 | 37.34 | 37.96 | 16,242,487 | +0.67(+1.79%) |
Jul 29, 2009 | 38.10 | 38.28 | 37.06 | 37.29 | 17,439,006 | -1.50(-3.86%) |
Jul 28, 2009 | 39.65 | 39.65 | 37.94 | 38.79 | 15,482,411 | -1.23(-3.07%) |
Jul 27, 2009 | 40.36 | 40.85 | 39.65 | 40.02 | 10,058,149 | -0.72(-1.76%) |
Jul 24, 2009 | 40.85 | 40.90 | 39.16 | 40.74 | 17,633,430 | -0.31(-0.74%) |
Jul 23, 2009 | 39.33 | 41.34 | 39.09 | 41.04 | 15,190,796 | +1.75(+4.47%) |
Jul 22, 2009 | 40.13 | 40.21 | 39.18 | 39.29 | 14,537,188 | -1.21(-2.98%) |
Jul 21, 2009 | 40.80 | 41.14 | 39.79 | 40.50 | 14,108,186 | +0.09(+0.21%) |
Jul 20, 2009 | 40.20 | 40.72 | 39.37 | 40.41 | 14,239,465 | +0.62(+1.55%) |
Jul 17, 2009 | 39.36 | 39.95 | 38.98 | 39.79 | 13,750,502 | +0.38(+0.96%) |
Jul 16, 2009 | 38.64 | 39.62 | 38.29 | 39.42 | 11,361,987 | +0.65(+1.69%) |
Jul 15, 2009 | 37.51 | 38.93 | 37.50 | 38.76 | 16,516,085 | +1.94(+5.27%) |
Jul 14, 2009 | 36.87 | 37.26 | 36.46 | 36.82 | 10,304,256 | +0.60(+1.65%) |
Jul 13, 2009 | 35.74 | 36.27 | 34.94 | 36.23 | 12,715,432 | +0.34(+0.95%) |
Jul 10, 2009 | 35.15 | 36.13 | 35.04 | 35.89 | 12,402,068 | +0.21(+0.58%) |
Jul 09, 2009 | 35.64 | 36.36 | 35.01 | 35.68 | 15,269,750 | +0.27(+0.76%) |
Jul 08, 2009 | 35.11 | 35.57 | 34.20 | 35.41 | 18,129,754 | +0.45(+1.30%) |
Jul 07, 2009 | 36.48 | 36.68 | 34.84 | 34.96 | 16,397,484 | -1.60(-4.37%) |
Jul 06, 2009 | 36.02 | 36.62 | 35.77 | 36.55 | 16,882,352 | -0.78(-2.09%) |
Jul 02, 2009 | 37.63 | 37.64 | 36.36 | 37.34 | 12,970,214 | -1.23(-3.19%) |