Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.50 | 39.67 | 38.38 | 39.10 | 18,102,730 | -0.34(-0.85%) |
Sep 29, 2009 | 39.45 | 39.74 | 39.01 | 39.44 | 11,498,770 | -0.16(-0.41%) |
Sep 28, 2009 | 39.03 | 39.80 | 38.80 | 39.60 | 11,318,530 | +0.85(+2.19%) |
Sep 25, 2009 | 38.63 | 39.21 | 38.22 | 38.76 | 15,609,220 | -0.27(-0.68%) |
Sep 24, 2009 | 39.68 | 39.80 | 37.63 | 39.02 | 28,716,680 | -0.47(-1.20%) |
Sep 23, 2009 | 39.91 | 40.36 | 39.40 | 39.49 | 14,183,220 | -0.13(-0.34%) |
Sep 22, 2009 | 40.57 | 40.69 | 39.50 | 39.63 | 16,106,850 | -0.40(-0.99%) |
Sep 21, 2009 | 39.60 | 40.10 | 38.99 | 40.02 | 13,973,810 | +0.03(+0.07%) |
Sep 18, 2009 | 40.06 | 40.16 | 39.62 | 40.00 | 13,855,640 | +0.08(+0.20%) |
Sep 17, 2009 | 40.23 | 40.80 | 39.62 | 39.92 | 22,193,060 | -0.37(-0.92%) |
Sep 16, 2009 | 40.14 | 40.43 | 39.81 | 40.29 | 26,754,200 | +0.54(+1.35%) |
Sep 15, 2009 | 38.35 | 39.80 | 38.15 | 39.75 | 36,436,908 | +1.80(+4.75%) |
Sep 14, 2009 | 37.40 | 37.97 | 37.08 | 37.95 | 17,681,570 | +0.96(+2.58%) |
Sep 11, 2009 | 37.80 | 37.87 | 36.70 | 36.99 | 16,806,150 | -0.25(-0.67%) |
Sep 10, 2009 | 36.51 | 37.25 | 36.33 | 37.24 | 20,721,500 | +0.88(+2.43%) |
Sep 09, 2009 | 35.78 | 36.44 | 35.60 | 36.36 | 20,126,160 | +0.65(+1.81%) |
Sep 08, 2009 | 35.05 | 35.92 | 35.00 | 35.72 | 24,443,040 | +1.39(+4.04%) |
Sep 04, 2009 | 32.95 | 34.49 | 32.66 | 34.33 | 20,806,920 | +1.38(+4.19%) |
Sep 03, 2009 | 33.12 | 33.12 | 32.50 | 32.95 | 9,558,870 | +0.46(+1.42%) |
Sep 02, 2009 | 31.70 | 32.78 | 31.65 | 32.49 | 18,904,520 | +0.61(+1.91%) |
Sep 01, 2009 | 32.79 | 33.87 | 31.65 | 31.88 | 24,308,750 | -1.13(-3.42%) |
Aug 31, 2009 | 33.17 | 33.27 | 32.63 | 33.01 | 13,299,010 | -0.95(-2.79%) |
Aug 28, 2009 | 34.48 | 34.66 | 33.67 | 33.95 | 10,959,460 | -0.06(-0.17%) |
Aug 27, 2009 | 34.42 | 34.49 | 33.53 | 34.01 | 9,872,850 | -0.36(-1.05%) |
Aug 26, 2009 | 34.66 | 34.81 | 34.00 | 34.37 | 10,537,160 | -0.41(-1.18%) |
Aug 25, 2009 | 34.85 | 35.00 | 34.52 | 34.78 | 11,128,200 | +0.28(+0.82%) |
Aug 24, 2009 | 34.80 | 35.30 | 34.40 | 34.50 | 13,328,290 | +0.00(+0.00%) |
Aug 21, 2009 | 34.31 | 34.77 | 33.95 | 34.50 | 15,774,890 | +0.58(+1.69%) |
Aug 20, 2009 | 33.54 | 33.97 | 33.45 | 33.92 | 13,843,850 | +0.85(+2.56%) |
Aug 19, 2009 | 32.01 | 33.20 | 31.85 | 33.08 | 19,467,690 | +0.34(+1.03%) |
Aug 18, 2009 | 32.40 | 32.96 | 32.12 | 32.74 | 15,575,650 | +0.58(+1.82%) |
Aug 17, 2009 | 32.51 | 32.75 | 31.97 | 32.16 | 21,477,190 | -1.80(-5.31%) |
Aug 14, 2009 | 34.53 | 34.61 | 33.71 | 33.96 | 14,319,910 | -0.76(-2.20%) |
Aug 13, 2009 | 35.28 | 35.42 | 34.41 | 34.72 | 11,473,360 | -0.14(-0.40%) |
Aug 12, 2009 | 34.59 | 35.07 | 34.50 | 34.86 | 10,809,070 | +0.28(+0.81%) |
Aug 11, 2009 | 34.96 | 35.19 | 34.32 | 34.58 | 10,618,950 | -0.61(-1.72%) |
Aug 10, 2009 | 34.89 | 35.45 | 34.65 | 35.19 | 12,676,350 | +0.48(+1.39%) |
Aug 07, 2009 | 34.70 | 35.00 | 34.30 | 34.70 | 14,179,920 | +0.58(+1.69%) |
Aug 06, 2009 | 35.00 | 35.06 | 34.11 | 34.13 | 13,371,390 | -0.57(-1.65%) |
Aug 05, 2009 | 35.40 | 35.40 | 34.24 | 34.70 | 11,656,240 | -0.44(-1.26%) |
Aug 04, 2009 | 35.30 | 35.78 | 34.81 | 35.14 | 12,441,230 | -0.30(-0.85%) |
Aug 03, 2009 | 35.46 | 36.00 | 35.27 | 35.45 | 13,810,780 | +0.63(+1.81%) |
Jul 31, 2009 | 35.18 | 35.54 | 34.63 | 34.81 | 11,582,640 | -0.37(-1.04%) |
Jul 30, 2009 | 35.23 | 35.75 | 35.00 | 35.18 | 17,664,490 | +0.73(+2.12%) |
Jul 29, 2009 | 34.60 | 34.95 | 34.16 | 34.45 | 12,148,040 | -0.66(-1.88%) |
Jul 28, 2009 | 35.43 | 35.79 | 34.90 | 35.11 | 18,131,250 | -0.57(-1.60%) |
Jul 27, 2009 | 36.65 | 36.85 | 35.28 | 35.68 | 28,556,570 | -0.13(-0.36%) |
Jul 24, 2009 | 33.99 | 36.33 | 33.81 | 35.81 | 48,859,240 | +2.55(+7.65%) |
Jul 23, 2009 | 32.60 | 33.56 | 32.57 | 33.26 | 21,931,140 | +0.81(+2.49%) |
Jul 22, 2009 | 33.00 | 33.08 | 32.18 | 32.46 | 21,019,270 | -0.75(-2.26%) |
Jul 21, 2009 | 33.79 | 33.87 | 32.64 | 33.21 | 24,316,500 | -0.42(-1.24%) |
Jul 20, 2009 | 31.85 | 33.82 | 31.70 | 33.62 | 30,883,710 | +1.46(+4.55%) |
Jul 17, 2009 | 32.09 | 32.37 | 31.62 | 32.16 | 17,089,800 | -0.09(-0.28%) |
Jul 16, 2009 | 31.68 | 32.56 | 31.60 | 32.25 | 31,329,030 | +0.67(+2.12%) |
Jul 15, 2009 | 30.30 | 31.88 | 30.25 | 31.58 | 31,519,780 | +1.68(+5.60%) |
Jul 14, 2009 | 29.27 | 29.98 | 29.11 | 29.91 | 18,161,590 | +0.84(+2.90%) |
Jul 13, 2009 | 28.50 | 29.09 | 28.00 | 29.06 | 16,306,450 | +0.64(+2.25%) |
Jul 10, 2009 | 28.02 | 28.66 | 28.00 | 28.42 | 15,674,980 | +0.25(+0.88%) |
Jul 09, 2009 | 27.93 | 28.60 | 27.06 | 28.18 | 21,941,870 | +0.69(+2.50%) |
Jul 08, 2009 | 27.81 | 28.10 | 26.80 | 27.49 | 23,644,390 | -0.13(-0.46%) |
Jul 07, 2009 | 28.49 | 28.70 | 27.57 | 27.61 | 13,446,730 | -0.97(-3.38%) |
Jul 06, 2009 | 28.80 | 28.90 | 27.83 | 28.58 | 17,879,600 | -0.37(-1.27%) |
Jul 02, 2009 | 29.15 | 29.33 | 28.78 | 28.95 | 14,576,150 | -0.56(-1.89%) |