Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.28 | 39.42 | 38.74 | 39.07 | 47,627,304 | -0.26(-0.67%) |
Sep 29, 2009 | 39.49 | 39.69 | 39.26 | 39.33 | 25,809,340 | -0.40(-1.02%) |
Sep 28, 2009 | 39.18 | 39.77 | 39.08 | 39.73 | 23,361,164 | +0.61(+1.57%) |
Sep 25, 2009 | 39.21 | 39.60 | 38.95 | 39.12 | 28,900,398 | -0.13(-0.33%) |
Sep 24, 2009 | 39.29 | 39.49 | 38.92 | 39.25 | 37,859,968 | -0.04(-0.10%) |
Sep 23, 2009 | 39.78 | 40.05 | 39.20 | 39.29 | 36,703,648 | -0.47(-1.19%) |
Sep 22, 2009 | 39.87 | 39.94 | 39.69 | 39.76 | 25,574,456 | +0.15(+0.37%) |
Sep 21, 2009 | 39.37 | 39.67 | 39.29 | 39.61 | 31,584,732 | -0.24(-0.60%) |
Sep 18, 2009 | 40.01 | 40.13 | 39.67 | 39.85 | 75,963,816 | +0.09(+0.21%) |
Sep 17, 2009 | 39.83 | 40.11 | 39.74 | 39.77 | 36,857,140 | +0.32(+0.82%) |
Sep 16, 2009 | 39.78 | 40.07 | 39.39 | 39.44 | 38,902,080 | -0.13(-0.32%) |
Sep 15, 2009 | 39.96 | 39.96 | 39.54 | 39.57 | 34,204,944 | -0.29(-0.73%) |
Sep 14, 2009 | 39.35 | 40.02 | 39.31 | 39.86 | 30,704,986 | +0.01(+0.03%) |
Sep 11, 2009 | 40.36 | 40.47 | 39.71 | 39.85 | 30,683,632 | -0.38(-0.95%) |
Sep 10, 2009 | 40.33 | 40.45 | 40.08 | 40.23 | 33,681,128 | +0.09(+0.21%) |
Sep 09, 2009 | 40.31 | 40.45 | 39.91 | 40.14 | 34,515,104 | -0.09(-0.21%) |
Sep 08, 2009 | 39.77 | 40.41 | 39.69 | 40.23 | 38,578,272 | +0.84(+2.12%) |
Sep 04, 2009 | 38.84 | 39.46 | 38.79 | 39.39 | 26,621,246 | +0.52(+1.35%) |
Sep 03, 2009 | 38.99 | 39.09 | 38.62 | 38.87 | 26,609,366 | +0.05(+0.12%) |
Sep 02, 2009 | 38.92 | 39.23 | 38.79 | 38.82 | 28,654,900 | -0.13(-0.34%) |
Sep 01, 2009 | 39.25 | 39.57 | 38.78 | 38.95 | 42,807,104 | -0.42(-1.07%) |
Aug 31, 2009 | 39.54 | 39.77 | 39.26 | 39.37 | 42,743,744 | -0.55(-1.38%) |
Aug 28, 2009 | 40.54 | 40.54 | 39.83 | 39.93 | 31,114,948 | -0.42(-1.04%) |
Aug 27, 2009 | 40.47 | 40.52 | 39.85 | 40.35 | 37,576,236 | -0.29(-0.71%) |
Aug 26, 2009 | 39.89 | 40.69 | 39.80 | 40.64 | 32,970,558 | +0.39(+0.98%) |
Aug 25, 2009 | 40.83 | 40.93 | 40.17 | 40.24 | 37,203,968 | -0.35(-0.87%) |
Aug 24, 2009 | 39.88 | 40.80 | 39.82 | 40.60 | 44,964,804 | +0.79(+1.97%) |
Aug 21, 2009 | 39.54 | 39.86 | 39.41 | 39.81 | 45,955,820 | +0.76(+1.94%) |
Aug 20, 2009 | 38.77 | 39.16 | 38.64 | 39.05 | 30,290,690 | +0.34(+0.87%) |
Aug 19, 2009 | 37.63 | 38.83 | 37.63 | 38.72 | 49,935,944 | +0.86(+2.27%) |
Aug 18, 2009 | 37.98 | 38.04 | 37.73 | 37.86 | 37,794,396 | -0.26(-0.69%) |
Aug 17, 2009 | 38.36 | 38.36 | 37.87 | 38.12 | 42,743,116 | -0.72(-1.84%) |
Aug 14, 2009 | 39.01 | 39.09 | 38.52 | 38.84 | 33,772,332 | -0.31(-0.79%) |
Aug 13, 2009 | 39.41 | 39.41 | 38.82 | 39.15 | 35,538,968 | -0.20(-0.52%) |
Aug 12, 2009 | 38.85 | 39.60 | 38.80 | 39.35 | 33,691,300 | +0.56(+1.44%) |
Aug 11, 2009 | 39.12 | 39.17 | 38.69 | 38.79 | 29,763,510 | -0.36(-0.92%) |
Aug 10, 2009 | 39.12 | 39.45 | 39.07 | 39.15 | 28,684,392 | -0.16(-0.42%) |
Aug 07, 2009 | 39.62 | 39.84 | 39.25 | 39.32 | 31,881,816 | -0.15(-0.37%) |
Aug 06, 2009 | 39.62 | 39.63 | 39.28 | 39.46 | 30,692,586 | -0.17(-0.43%) |
Aug 05, 2009 | 39.89 | 39.89 | 39.39 | 39.63 | 35,956,272 | -0.32(-0.81%) |
Aug 04, 2009 | 39.76 | 39.98 | 39.62 | 39.95 | 32,887,388 | +0.07(+0.18%) |
Aug 03, 2009 | 40.16 | 40.41 | 39.78 | 39.88 | 43,745,136 | +0.05(+0.12%) |
Jul 31, 2009 | 39.82 | 39.90 | 39.29 | 39.84 | 49,600,636 | -0.19(-0.47%) |
Jul 30, 2009 | 39.78 | 40.48 | 39.56 | 40.02 | 66,867,244 | -0.40(-0.99%) |
Jul 29, 2009 | 40.22 | 40.51 | 39.78 | 40.42 | 42,585,972 | -0.26(-0.64%) |
Jul 28, 2009 | 40.68 | 41.03 | 40.24 | 40.68 | 40,719,440 | -0.39(-0.95%) |
Jul 27, 2009 | 40.98 | 41.19 | 40.61 | 41.08 | 30,675,530 | +0.16(+0.40%) |
Jul 24, 2009 | 40.38 | 40.96 | 40.33 | 40.91 | 32,133,890 | +0.38(+0.95%) |
Jul 23, 2009 | 39.51 | 40.60 | 39.46 | 40.53 | 47,925,676 | +0.92(+2.31%) |
Jul 22, 2009 | 39.55 | 40.02 | 39.34 | 39.61 | 43,775,260 | -0.27(-0.68%) |
Jul 21, 2009 | 39.29 | 39.90 | 39.24 | 39.88 | 45,845,912 | +0.87(+2.22%) |
Jul 20, 2009 | 39.11 | 39.26 | 38.56 | 39.02 | 37,594,444 | +0.24(+0.61%) |
Jul 17, 2009 | 38.65 | 38.91 | 38.40 | 38.78 | 45,576,020 | +0.03(+0.09%) |
Jul 16, 2009 | 38.60 | 38.94 | 38.19 | 38.74 | 41,601,536 | +0.01(+0.03%) |
Jul 15, 2009 | 38.03 | 38.77 | 37.86 | 38.73 | 52,403,412 | +1.26(+3.35%) |
Jul 14, 2009 | 37.46 | 37.55 | 37.05 | 37.48 | 40,426,716 | +0.29(+0.79%) |
Jul 13, 2009 | 36.54 | 37.20 | 36.51 | 37.18 | 55,937,244 | +0.33(+0.89%) |
Jul 10, 2009 | 36.84 | 37.01 | 36.64 | 36.85 | 45,802,388 | -0.48(-1.29%) |
Jul 09, 2009 | 37.80 | 37.90 | 37.19 | 37.33 | 40,236,188 | -0.16(-0.44%) |
Jul 08, 2009 | 37.67 | 37.99 | 37.07 | 37.50 | 53,099,228 | -0.17(-0.45%) |
Jul 07, 2009 | 38.26 | 38.38 | 37.56 | 37.67 | 44,271,224 | -0.87(-2.26%) |
Jul 06, 2009 | 38.30 | 38.57 | 37.56 | 38.54 | 52,614,912 | -0.22(-0.57%) |
Jul 02, 2009 | 39.37 | 39.46 | 38.48 | 38.76 | 40,545,880 | -1.17(-2.93%) |