Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.07 | 38.33 | 37.07 | 37.90 | 13,766,057 | +0.35(+0.93%) |
Sep 29, 2009 | 36.33 | 37.72 | 36.19 | 37.55 | 12,630,090 | +0.39(+1.05%) |
Sep 28, 2009 | 36.43 | 37.29 | 36.27 | 37.16 | 8,518,599 | +1.02(+2.82%) |
Sep 25, 2009 | 35.94 | 36.30 | 35.48 | 36.14 | 15,112,902 | -0.32(-0.88%) |
Sep 24, 2009 | 37.54 | 37.62 | 35.85 | 36.46 | 21,266,380 | -0.07(-0.19%) |
Sep 23, 2009 | 37.45 | 37.85 | 36.45 | 36.53 | 16,113,307 | -0.97(-2.59%) |
Sep 22, 2009 | 37.48 | 37.82 | 36.99 | 37.50 | 15,162,178 | +0.99(+2.71%) |
Sep 21, 2009 | 36.06 | 36.71 | 35.62 | 36.51 | 16,272,086 | -0.54(-1.46%) |
Sep 18, 2009 | 38.11 | 38.26 | 36.66 | 37.05 | 18,785,856 | -1.01(-2.65%) |
Sep 17, 2009 | 38.12 | 39.07 | 37.56 | 38.06 | 16,406,362 | -0.87(-2.23%) |
Sep 16, 2009 | 38.71 | 39.02 | 38.35 | 38.93 | 18,854,900 | +0.98(+2.58%) |
Sep 15, 2009 | 37.41 | 38.10 | 37.03 | 37.95 | 17,417,572 | +0.56(+1.50%) |
Sep 14, 2009 | 37.57 | 38.14 | 37.19 | 37.39 | 11,284,845 | -0.79(-2.07%) |
Sep 11, 2009 | 38.76 | 38.93 | 37.81 | 38.18 | 18,917,862 | +0.18(+0.47%) |
Sep 10, 2009 | 36.97 | 38.01 | 36.70 | 38.00 | 30,151,676 | +1.05(+2.84%) |
Sep 09, 2009 | 38.03 | 38.10 | 36.59 | 36.95 | 53,778,904 | -2.35(-5.98%) |
Sep 08, 2009 | 41.98 | 42.10 | 39.08 | 39.30 | 19,807,244 | -0.74(-1.85%) |
Sep 04, 2009 | 39.12 | 40.51 | 38.44 | 40.04 | 12,800,543 | +0.51(+1.29%) |
Sep 03, 2009 | 38.23 | 39.88 | 37.97 | 39.53 | 19,316,490 | +1.64(+4.33%) |
Sep 02, 2009 | 35.62 | 38.14 | 35.50 | 37.89 | 18,311,272 | +2.84(+8.10%) |
Sep 01, 2009 | 34.91 | 35.44 | 34.41 | 35.05 | 14,414,449 | +0.35(+1.01%) |
Aug 31, 2009 | 34.57 | 34.96 | 34.37 | 34.70 | 4,773,612 | -0.73(-2.06%) |
Aug 28, 2009 | 35.23 | 35.57 | 34.79 | 35.43 | 7,489,825 | +0.85(+2.46%) |
Aug 27, 2009 | 34.14 | 34.67 | 33.30 | 34.58 | 5,399,828 | +0.38(+1.11%) |
Aug 26, 2009 | 34.25 | 34.46 | 33.89 | 34.20 | 5,563,837 | -0.31(-0.90%) |
Aug 25, 2009 | 34.96 | 35.09 | 34.16 | 34.51 | 6,433,987 | +0.13(+0.38%) |
Aug 24, 2009 | 34.98 | 35.25 | 34.28 | 34.38 | 6,760,929 | -0.29(-0.84%) |
Aug 21, 2009 | 34.93 | 35.08 | 34.55 | 34.67 | 5,995,175 | +0.53(+1.55%) |
Aug 20, 2009 | 33.69 | 34.37 | 33.67 | 34.14 | 5,836,001 | +0.32(+0.95%) |
Aug 19, 2009 | 32.95 | 34.09 | 32.69 | 33.82 | 5,878,004 | +0.36(+1.08%) |
Aug 18, 2009 | 33.00 | 33.70 | 33.00 | 33.46 | 6,757,650 | +1.14(+3.53%) |
Aug 17, 2009 | 32.87 | 33.22 | 32.17 | 32.32 | 8,350,164 | -1.60(-4.72%) |
Aug 14, 2009 | 34.44 | 34.66 | 33.44 | 33.92 | 6,616,889 | -0.27(-0.79%) |
Aug 13, 2009 | 34.33 | 34.75 | 33.70 | 34.19 | 6,978,755 | +0.59(+1.76%) |
Aug 12, 2009 | 33.50 | 34.07 | 33.34 | 33.60 | 6,947,550 | -0.03(-0.09%) |
Aug 11, 2009 | 34.04 | 34.25 | 33.50 | 33.63 | 6,151,978 | -0.63(-1.84%) |
Aug 10, 2009 | 34.34 | 34.55 | 33.95 | 34.26 | 5,010,596 | -0.51(-1.47%) |
Aug 07, 2009 | 35.51 | 35.86 | 34.71 | 34.77 | 7,378,275 | -0.98(-2.74%) |
Aug 06, 2009 | 36.53 | 36.71 | 35.30 | 35.75 | 7,638,932 | -0.28(-0.78%) |
Aug 05, 2009 | 36.33 | 36.55 | 35.34 | 36.03 | 7,070,848 | +0.14(+0.39%) |
Aug 04, 2009 | 35.79 | 36.67 | 35.52 | 35.89 | 7,409,556 | -0.18(-0.50%) |
Aug 03, 2009 | 35.68 | 36.61 | 35.58 | 36.07 | 8,196,001 | +1.17(+3.35%) |
Jul 31, 2009 | 33.77 | 35.20 | 33.61 | 34.90 | 10,357,341 | +1.02(+3.00%) |
Jul 30, 2009 | 34.00 | 34.25 | 33.72 | 33.88 | 7,990,453 | +1.02(+3.12%) |
Jul 29, 2009 | 33.23 | 33.31 | 32.51 | 32.86 | 6,734,464 | -0.64(-1.91%) |
Jul 28, 2009 | 34.39 | 34.55 | 33.00 | 33.50 | 8,906,736 | -1.57(-4.48%) |
Jul 27, 2009 | 35.55 | 35.79 | 34.88 | 35.07 | 5,121,194 | -0.28(-0.79%) |
Jul 24, 2009 | 35.38 | 35.76 | 35.06 | 35.35 | 4,604,599 | +0.26(+0.74%) |
Jul 23, 2009 | 34.60 | 35.92 | 34.59 | 35.09 | 7,104,458 | +0.14(+0.40%) |
Jul 22, 2009 | 35.05 | 35.71 | 34.77 | 34.95 | 5,711,393 | -0.46(-1.30%) |
Jul 21, 2009 | 35.97 | 36.03 | 34.71 | 35.41 | 5,706,196 | -0.18(-0.51%) |
Jul 20, 2009 | 35.58 | 35.73 | 34.85 | 35.59 | 6,297,595 | +1.14(+3.31%) |
Jul 17, 2009 | 34.26 | 34.62 | 33.92 | 34.45 | 4,614,445 | +0.48(+1.41%) |
Jul 16, 2009 | 33.66 | 34.19 | 33.41 | 33.97 | 3,848,790 | +0.03(+0.09%) |
Jul 15, 2009 | 34.11 | 34.31 | 33.86 | 33.94 | 6,896,600 | +1.10(+3.35%) |
Jul 14, 2009 | 32.64 | 32.99 | 32.36 | 32.84 | 7,155,519 | +0.85(+2.66%) |
Jul 13, 2009 | 30.98 | 31.99 | 30.92 | 31.99 | 7,353,192 | +0.35(+1.11%) |
Jul 10, 2009 | 31.43 | 32.04 | 31.03 | 31.64 | 6,936,079 | -0.09(-0.28%) |
Jul 09, 2009 | 31.88 | 32.64 | 31.64 | 31.73 | 6,039,352 | +0.25(+0.79%) |
Jul 08, 2009 | 32.46 | 33.05 | 31.06 | 31.48 | 10,124,594 | -1.30(-3.97%) |
Jul 07, 2009 | 33.24 | 33.60 | 32.72 | 32.78 | 5,337,141 | -0.34(-1.03%) |
Jul 06, 2009 | 33.28 | 33.39 | 32.49 | 33.12 | 6,341,691 | -0.94(-2.76%) |
Jul 02, 2009 | 34.20 | 34.24 | 33.55 | 34.06 | 5,857,480 | -0.94(-2.69%) |