Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 37.54 | 37.87 | 37.47 | 37.87 | 11,714,773 | +0.11(+0.30%) |
Aug 28, 2009 | 38.40 | 38.42 | 37.55 | 37.76 | 12,899,795 | -0.73(-1.91%) |
Aug 27, 2009 | 38.42 | 38.50 | 38.11 | 38.49 | 12,568,893 | +0.11(+0.28%) |
Aug 26, 2009 | 38.03 | 38.53 | 37.91 | 38.38 | 12,264,604 | +0.37(+0.97%) |
Aug 25, 2009 | 37.83 | 38.21 | 37.81 | 38.01 | 11,052,235 | +0.36(+0.97%) |
Aug 24, 2009 | 37.96 | 37.96 | 37.51 | 37.65 | 9,859,114 | -0.24(-0.64%) |
Aug 21, 2009 | 38.05 | 38.13 | 37.74 | 37.89 | 11,392,202 | +0.09(+0.23%) |
Aug 20, 2009 | 37.55 | 37.88 | 37.47 | 37.80 | 8,200,494 | +0.33(+0.88%) |
Aug 19, 2009 | 37.18 | 37.70 | 37.11 | 37.47 | 11,826,596 | +0.26(+0.71%) |
Aug 18, 2009 | 36.75 | 37.22 | 36.65 | 37.21 | 15,304,174 | +0.24(+0.66%) |
Aug 17, 2009 | 36.88 | 37.20 | 36.70 | 36.97 | 15,501,980 | -0.25(-0.67%) |
Aug 14, 2009 | 37.50 | 37.57 | 36.92 | 37.22 | 11,443,846 | -0.34(-0.91%) |
Aug 13, 2009 | 38.01 | 38.15 | 37.41 | 37.56 | 14,740,673 | -0.32(-0.85%) |
Aug 12, 2009 | 37.65 | 38.13 | 37.55 | 37.88 | 10,727,985 | +0.16(+0.43%) |
Aug 11, 2009 | 37.75 | 37.96 | 37.61 | 37.72 | 12,940,477 | -0.17(-0.44%) |
Aug 10, 2009 | 37.57 | 38.04 | 37.54 | 37.89 | 16,330,088 | +0.72(+1.94%) |
Aug 07, 2009 | 37.09 | 37.30 | 36.90 | 37.17 | 12,084,518 | +0.24(+0.66%) |
Aug 06, 2009 | 37.17 | 37.20 | 36.81 | 36.93 | 15,219,823 | -0.17(-0.45%) |
Aug 05, 2009 | 37.12 | 37.20 | 36.90 | 37.10 | 13,998,404 | +0.06(+0.17%) |
Aug 04, 2009 | 37.25 | 37.37 | 36.97 | 37.03 | 17,497,166 | -0.16(-0.42%) |
Aug 03, 2009 | 37.11 | 37.30 | 36.82 | 37.19 | 15,751,932 | +0.11(+0.31%) |
Jul 31, 2009 | 37.37 | 37.57 | 36.98 | 37.08 | 20,077,770 | -0.36(-0.95%) |
Jul 30, 2009 | 38.12 | 38.17 | 37.41 | 37.43 | 20,561,664 | -0.55(-1.45%) |
Jul 29, 2009 | 37.88 | 38.36 | 37.84 | 37.98 | 11,884,210 | -0.04(-0.11%) |
Jul 28, 2009 | 37.64 | 38.18 | 37.57 | 38.03 | 12,992,167 | +0.41(+1.09%) |
Jul 27, 2009 | 37.70 | 37.79 | 37.51 | 37.61 | 11,572,506 | -0.15(-0.39%) |
Jul 24, 2009 | 37.97 | 38.03 | 37.54 | 37.76 | 18,321,632 | -0.01(-0.02%) |
Jul 23, 2009 | 38.38 | 38.51 | 37.45 | 37.77 | 50,830,464 | -1.84(-4.64%) |
Jul 22, 2009 | 39.41 | 40.13 | 39.38 | 39.61 | 13,582,528 | +0.13(+0.32%) |
Jul 21, 2009 | 39.41 | 39.51 | 38.99 | 39.48 | 11,506,749 | +0.24(+0.60%) |
Jul 20, 2009 | 39.20 | 39.39 | 39.04 | 39.24 | 12,018,880 | +0.30(+0.76%) |
Jul 17, 2009 | 38.61 | 39.09 | 38.56 | 38.95 | 14,506,976 | +0.42(+1.08%) |
Jul 16, 2009 | 38.51 | 38.60 | 38.33 | 38.53 | 14,969,852 | +0.09(+0.25%) |
Jul 15, 2009 | 38.71 | 38.71 | 38.19 | 38.44 | 17,671,478 | -0.26(-0.66%) |
Jul 14, 2009 | 38.54 | 38.73 | 38.29 | 38.69 | 9,905,845 | +0.13(+0.33%) |
Jul 13, 2009 | 38.44 | 38.74 | 38.40 | 38.56 | 10,480,624 | +0.15(+0.39%) |
Jul 10, 2009 | 38.09 | 38.87 | 38.09 | 38.42 | 10,008,863 | +0.19(+0.49%) |
Jul 09, 2009 | 38.55 | 38.58 | 37.90 | 38.23 | 11,573,884 | -0.18(-0.47%) |
Jul 08, 2009 | 38.45 | 38.51 | 38.01 | 38.41 | 15,996,265 | +0.16(+0.42%) |
Jul 07, 2009 | 39.06 | 39.06 | 38.21 | 38.25 | 12,166,453 | -0.80(-2.05%) |
Jul 06, 2009 | 38.44 | 39.22 | 38.25 | 39.05 | 11,186,982 | +0.36(+0.94%) |
Jul 02, 2009 | 38.85 | 38.94 | 38.55 | 38.69 | 10,352,040 | -0.52(-1.32%) |
Jul 01, 2009 | 38.82 | 39.43 | 38.82 | 39.20 | 8,514,584 | +0.49(+1.27%) |
Jun 30, 2009 | 38.58 | 39.15 | 38.52 | 38.71 | 10,892,180 | +0.18(+0.45%) |
Jun 29, 2009 | 38.51 | 38.62 | 38.11 | 38.54 | 9,863,087 | +0.15(+0.40%) |
Jun 26, 2009 | 38.64 | 38.65 | 38.21 | 38.38 | 12,170,328 | -0.31(-0.80%) |
Jun 25, 2009 | 38.30 | 38.85 | 38.15 | 38.69 | 11,644,846 | +0.78(+2.06%) |
Jun 24, 2009 | 38.43 | 38.45 | 37.74 | 37.91 | 10,837,219 | -0.31(-0.81%) |
Jun 23, 2009 | 38.75 | 38.79 | 38.14 | 38.22 | 10,884,328 | -0.30(-0.77%) |
Jun 22, 2009 | 38.92 | 39.07 | 38.47 | 38.52 | 11,362,338 | -0.65(-1.67%) |
Jun 19, 2009 | 39.33 | 39.61 | 39.06 | 39.17 | 14,264,669 | +0.01(+0.02%) |
Jun 18, 2009 | 38.75 | 39.61 | 38.52 | 39.16 | 10,312,716 | +0.53(+1.38%) |
Jun 17, 2009 | 38.52 | 39.14 | 38.52 | 38.63 | 10,717,137 | +0.20(+0.53%) |
Jun 16, 2009 | 38.91 | 38.99 | 38.26 | 38.43 | 12,941,083 | -0.48(-1.23%) |
Jun 15, 2009 | 39.12 | 39.16 | 38.54 | 38.91 | 11,194,660 | -0.39(-0.99%) |
Jun 12, 2009 | 38.87 | 39.38 | 38.72 | 39.30 | 10,489,150 | +0.46(+1.20%) |
Jun 11, 2009 | 39.27 | 39.53 | 38.81 | 38.83 | 13,846,525 | -0.46(-1.18%) |
Jun 10, 2009 | 40.13 | 40.15 | 38.97 | 39.30 | 14,850,210 | -0.48(-1.22%) |
Jun 09, 2009 | 39.74 | 40.10 | 39.56 | 39.78 | 11,802,045 | +0.24(+0.61%) |
Jun 08, 2009 | 39.39 | 39.85 | 39.06 | 39.54 | 21,913,614 | -0.77(-1.92%) |
Jun 05, 2009 | 40.67 | 40.73 | 39.96 | 40.31 | 15,274,901 | -0.25(-0.61%) |
Jun 04, 2009 | 40.84 | 40.84 | 40.27 | 40.56 | 15,202,430 | -0.51(-1.23%) |
Jun 03, 2009 | 40.30 | 41.08 | 40.23 | 41.07 | 15,480,941 | +0.41(+1.01%) |
Jun 02, 2009 | 40.11 | 40.92 | 40.05 | 40.66 | 13,858,529 | +0.36(+0.89%) |