Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.89 | 41.26 | 40.39 | 40.71 | 2,683,160 | -0.20(-0.50%) |
Sep 29, 2009 | 41.10 | 41.42 | 40.81 | 40.91 | 2,177,272 | -0.16(-0.39%) |
Sep 28, 2009 | 40.59 | 41.08 | 40.38 | 41.08 | 1,902,298 | +0.75(+1.86%) |
Sep 25, 2009 | 40.66 | 40.68 | 39.97 | 40.33 | 2,314,862 | -0.38(-0.95%) |
Sep 24, 2009 | 41.45 | 41.61 | 40.44 | 40.71 | 2,532,671 | -0.35(-0.85%) |
Sep 23, 2009 | 41.17 | 42.16 | 40.96 | 41.06 | 2,580,201 | -0.13(-0.32%) |
Sep 22, 2009 | 41.05 | 41.29 | 40.84 | 41.19 | 1,939,030 | +0.37(+0.91%) |
Sep 21, 2009 | 40.96 | 41.02 | 40.61 | 40.82 | 2,176,313 | -0.29(-0.70%) |
Sep 18, 2009 | 41.19 | 41.30 | 40.72 | 41.11 | 4,213,591 | -0.04(-0.10%) |
Sep 17, 2009 | 42.03 | 42.59 | 40.87 | 41.15 | 4,205,429 | -0.85(-2.02%) |
Sep 16, 2009 | 41.27 | 42.01 | 40.88 | 42.00 | 4,280,120 | +0.55(+1.32%) |
Sep 15, 2009 | 41.40 | 41.86 | 41.25 | 41.45 | 2,585,987 | -0.06(-0.15%) |
Sep 14, 2009 | 40.76 | 41.63 | 40.61 | 41.52 | 1,438,626 | +0.51(+1.25%) |
Sep 11, 2009 | 41.29 | 41.40 | 40.93 | 41.01 | 2,358,654 | -0.18(-0.44%) |
Sep 10, 2009 | 41.31 | 41.52 | 40.49 | 41.19 | 2,407,761 | +0.01(+0.03%) |
Sep 09, 2009 | 40.79 | 41.28 | 40.70 | 41.17 | 1,926,267 | +0.06(+0.14%) |
Sep 08, 2009 | 40.61 | 41.16 | 40.61 | 41.12 | 1,883,644 | +0.25(+0.62%) |
Sep 04, 2009 | 40.22 | 40.94 | 39.91 | 40.87 | 2,292,064 | +0.69(+1.73%) |
Sep 03, 2009 | 39.84 | 40.24 | 39.30 | 40.17 | 2,415,844 | +0.41(+1.02%) |
Sep 02, 2009 | 39.21 | 40.21 | 39.21 | 39.77 | 2,943,116 | +0.33(+0.83%) |
Sep 01, 2009 | 40.74 | 41.01 | 39.37 | 39.44 | 3,930,300 | -1.48(-3.63%) |
Aug 31, 2009 | 40.77 | 40.99 | 40.34 | 40.92 | 2,638,717 | -0.06(-0.14%) |
Aug 28, 2009 | 41.98 | 41.99 | 40.89 | 40.98 | 2,055,231 | -0.88(-2.09%) |
Aug 27, 2009 | 41.71 | 42.00 | 41.48 | 41.85 | 1,897,605 | -0.05(-0.12%) |
Aug 26, 2009 | 41.80 | 42.02 | 41.17 | 41.90 | 3,015,624 | -0.18(-0.42%) |
Aug 25, 2009 | 41.64 | 42.17 | 41.28 | 42.08 | 2,375,302 | +0.57(+1.37%) |
Aug 24, 2009 | 42.09 | 42.63 | 41.39 | 41.51 | 2,496,271 | -0.73(-1.74%) |
Aug 21, 2009 | 42.44 | 43.15 | 41.84 | 42.24 | 3,432,252 | -0.53(-1.24%) |
Aug 20, 2009 | 42.22 | 42.83 | 41.89 | 42.78 | 2,140,575 | +0.83(+1.99%) |
Aug 19, 2009 | 41.74 | 42.25 | 41.72 | 41.94 | 1,829,877 | -0.32(-0.76%) |
Aug 18, 2009 | 42.05 | 42.31 | 42.05 | 42.27 | 1,640,578 | +0.34(+0.80%) |
Aug 17, 2009 | 42.07 | 42.28 | 41.87 | 41.93 | 2,550,607 | -0.89(-2.08%) |
Aug 14, 2009 | 42.38 | 42.83 | 42.02 | 42.82 | 1,950,666 | +0.12(+0.28%) |
Aug 13, 2009 | 42.69 | 43.00 | 42.00 | 42.70 | 2,343,236 | -0.04(-0.08%) |
Aug 12, 2009 | 42.52 | 43.27 | 42.50 | 42.73 | 2,415,295 | +0.16(+0.38%) |
Aug 11, 2009 | 42.73 | 42.97 | 42.33 | 42.57 | 2,868,628 | -0.40(-0.93%) |
Aug 10, 2009 | 43.19 | 43.19 | 42.67 | 42.97 | 1,816,155 | -0.22(-0.50%) |
Aug 07, 2009 | 42.59 | 43.64 | 42.59 | 43.19 | 2,432,374 | +0.62(+1.45%) |
Aug 06, 2009 | 43.20 | 43.25 | 42.14 | 42.57 | 4,343,714 | -0.37(-0.86%) |
Aug 05, 2009 | 42.89 | 43.25 | 42.56 | 42.94 | 3,335,353 | +0.11(+0.26%) |
Aug 04, 2009 | 42.03 | 42.83 | 41.88 | 42.83 | 3,460,148 | +0.58(+1.38%) |
Aug 03, 2009 | 42.04 | 42.50 | 41.82 | 42.25 | 3,392,989 | +0.38(+0.92%) |
Jul 31, 2009 | 41.98 | 42.21 | 41.48 | 41.87 | 2,362,084 | -0.16(-0.38%) |
Jul 30, 2009 | 41.69 | 42.38 | 40.88 | 42.03 | 2,733,977 | +1.05(+2.56%) |
Jul 29, 2009 | 40.74 | 41.19 | 40.09 | 40.98 | 2,336,926 | +0.50(+1.23%) |
Jul 28, 2009 | 40.15 | 40.84 | 39.77 | 40.48 | 2,548,851 | -0.22(-0.55%) |
Jul 27, 2009 | 40.26 | 40.84 | 40.14 | 40.70 | 2,198,718 | +0.32(+0.78%) |
Jul 24, 2009 | 41.07 | 41.07 | 39.91 | 40.39 | 3,076,831 | -0.81(-1.97%) |
Jul 23, 2009 | 40.61 | 41.52 | 39.97 | 41.20 | 5,070,129 | +0.64(+1.59%) |
Jul 22, 2009 | 39.98 | 41.24 | 39.88 | 40.56 | 4,372,890 | +0.28(+0.70%) |
Jul 21, 2009 | 40.51 | 40.53 | 39.37 | 40.28 | 4,210,255 | -0.26(-0.64%) |
Jul 20, 2009 | 40.65 | 40.82 | 40.15 | 40.54 | 2,907,652 | +0.13(+0.31%) |
Jul 17, 2009 | 40.79 | 40.89 | 40.18 | 40.41 | 2,569,217 | -0.50(-1.23%) |
Jul 16, 2009 | 40.81 | 41.15 | 40.28 | 40.91 | 2,731,530 | -0.10(-0.26%) |
Jul 15, 2009 | 40.24 | 41.36 | 39.84 | 41.02 | 4,079,403 | +1.09(+2.72%) |
Jul 14, 2009 | 40.24 | 40.24 | 39.63 | 39.93 | 3,514,676 | +0.20(+0.49%) |
Jul 13, 2009 | 38.49 | 39.81 | 38.03 | 39.74 | 5,493,337 | +1.72(+4.53%) |
Jul 10, 2009 | 38.46 | 38.75 | 37.79 | 38.02 | 2,736,153 | -0.75(-1.93%) |
Jul 09, 2009 | 38.02 | 39.25 | 38.02 | 38.77 | 4,039,159 | +0.80(+2.10%) |
Jul 08, 2009 | 37.57 | 38.13 | 37.27 | 37.97 | 7,123,936 | +0.52(+1.38%) |
Jul 07, 2009 | 37.97 | 38.11 | 37.45 | 37.45 | 3,783,646 | -0.45(-1.20%) |
Jul 06, 2009 | 36.43 | 38.01 | 36.41 | 37.90 | 3,983,929 | +0.97(+2.63%) |
Jul 02, 2009 | 37.11 | 37.62 | 36.83 | 36.93 | 3,780,343 | -0.50(-1.35%) |