Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.27 | 39.41 | 38.73 | 39.06 | 47,639,916 | -0.26(-0.67%) |
Sep 29, 2009 | 39.48 | 39.68 | 39.25 | 39.32 | 25,816,174 | -0.40(-1.02%) |
Sep 28, 2009 | 39.17 | 39.76 | 39.07 | 39.72 | 23,367,352 | +0.61(+1.57%) |
Sep 25, 2009 | 39.20 | 39.58 | 38.94 | 39.11 | 28,908,052 | -0.13(-0.33%) |
Sep 24, 2009 | 39.28 | 39.48 | 38.91 | 39.24 | 37,869,992 | -0.04(-0.10%) |
Sep 23, 2009 | 39.77 | 40.04 | 39.19 | 39.28 | 36,713,368 | -0.47(-1.19%) |
Sep 22, 2009 | 39.86 | 39.93 | 39.68 | 39.75 | 25,581,228 | +0.15(+0.37%) |
Sep 21, 2009 | 39.36 | 39.66 | 39.28 | 39.60 | 31,593,096 | -0.24(-0.60%) |
Sep 18, 2009 | 40.00 | 40.12 | 39.66 | 39.84 | 75,983,936 | +0.09(+0.21%) |
Sep 17, 2009 | 39.82 | 40.10 | 39.73 | 39.76 | 36,866,900 | +0.32(+0.82%) |
Sep 16, 2009 | 39.77 | 40.06 | 39.38 | 39.43 | 38,912,384 | -0.13(-0.32%) |
Sep 15, 2009 | 39.95 | 39.95 | 39.53 | 39.56 | 34,214,004 | -0.29(-0.73%) |
Sep 14, 2009 | 39.34 | 40.01 | 39.30 | 39.85 | 30,713,116 | +0.01(+0.03%) |
Sep 11, 2009 | 40.35 | 40.46 | 39.70 | 39.84 | 30,691,758 | -0.38(-0.95%) |
Sep 10, 2009 | 40.32 | 40.44 | 40.07 | 40.22 | 33,690,044 | +0.09(+0.21%) |
Sep 09, 2009 | 40.30 | 40.44 | 39.90 | 40.13 | 34,524,244 | -0.09(-0.21%) |
Sep 08, 2009 | 39.76 | 40.40 | 39.68 | 40.22 | 38,588,488 | +0.84(+2.12%) |
Sep 04, 2009 | 38.83 | 39.45 | 38.78 | 39.38 | 26,628,296 | +0.52(+1.35%) |
Sep 03, 2009 | 38.98 | 39.08 | 38.61 | 38.86 | 26,616,414 | +0.05(+0.12%) |
Sep 02, 2009 | 38.91 | 39.22 | 38.78 | 38.81 | 28,662,488 | -0.13(-0.34%) |
Sep 01, 2009 | 39.24 | 39.56 | 38.77 | 38.94 | 42,818,440 | -0.42(-1.07%) |
Aug 31, 2009 | 39.53 | 39.76 | 39.25 | 39.36 | 42,755,060 | -0.55(-1.38%) |
Aug 28, 2009 | 40.53 | 40.53 | 39.82 | 39.91 | 31,123,188 | -0.42(-1.04%) |
Aug 27, 2009 | 40.46 | 40.51 | 39.84 | 40.34 | 37,586,184 | -0.29(-0.71%) |
Aug 26, 2009 | 39.88 | 40.68 | 39.79 | 40.63 | 32,979,290 | +0.39(+0.98%) |
Aug 25, 2009 | 40.81 | 40.92 | 40.16 | 40.23 | 37,213,820 | -0.35(-0.87%) |
Aug 24, 2009 | 39.87 | 40.79 | 39.81 | 40.59 | 44,976,712 | +0.79(+1.97%) |
Aug 21, 2009 | 39.53 | 39.85 | 39.40 | 39.80 | 45,967,992 | +0.76(+1.94%) |
Aug 20, 2009 | 38.76 | 39.15 | 38.63 | 39.04 | 30,298,712 | +0.34(+0.87%) |
Aug 19, 2009 | 37.62 | 38.82 | 37.62 | 38.71 | 49,949,168 | +0.86(+2.27%) |
Aug 18, 2009 | 37.97 | 38.03 | 37.72 | 37.85 | 37,804,404 | -0.26(-0.69%) |
Aug 17, 2009 | 38.35 | 38.35 | 37.86 | 38.11 | 42,754,436 | -0.72(-1.84%) |
Aug 14, 2009 | 39.00 | 39.08 | 38.51 | 38.83 | 33,781,276 | -0.31(-0.79%) |
Aug 13, 2009 | 39.40 | 39.40 | 38.80 | 39.13 | 35,548,380 | -0.20(-0.52%) |
Aug 12, 2009 | 38.84 | 39.59 | 38.79 | 39.34 | 33,700,220 | +0.56(+1.44%) |
Aug 11, 2009 | 39.11 | 39.16 | 38.68 | 38.78 | 29,771,392 | -0.36(-0.92%) |
Aug 10, 2009 | 39.11 | 39.44 | 39.06 | 39.14 | 28,691,988 | -0.16(-0.42%) |
Aug 07, 2009 | 39.61 | 39.83 | 39.24 | 39.30 | 31,890,260 | -0.15(-0.37%) |
Aug 06, 2009 | 39.61 | 39.62 | 39.27 | 39.45 | 30,700,714 | -0.17(-0.43%) |
Aug 05, 2009 | 39.88 | 39.88 | 39.38 | 39.62 | 35,965,796 | -0.32(-0.81%) |
Aug 04, 2009 | 39.75 | 39.97 | 39.60 | 39.94 | 32,896,100 | +0.07(+0.18%) |
Aug 03, 2009 | 40.15 | 40.40 | 39.77 | 39.87 | 43,756,724 | +0.05(+0.12%) |
Jul 31, 2009 | 39.81 | 39.89 | 39.28 | 39.83 | 49,613,772 | -0.19(-0.47%) |
Jul 30, 2009 | 39.77 | 40.46 | 39.55 | 40.01 | 66,884,952 | -0.40(-0.99%) |
Jul 29, 2009 | 40.21 | 40.50 | 39.77 | 40.41 | 42,597,252 | -0.26(-0.64%) |
Jul 28, 2009 | 40.67 | 41.02 | 40.23 | 40.67 | 40,730,224 | -0.39(-0.95%) |
Jul 27, 2009 | 40.97 | 41.18 | 40.59 | 41.06 | 30,683,654 | +0.16(+0.40%) |
Jul 24, 2009 | 40.37 | 40.95 | 40.32 | 40.90 | 32,142,400 | +0.38(+0.95%) |
Jul 23, 2009 | 39.50 | 40.59 | 39.45 | 40.52 | 47,938,368 | +0.92(+2.31%) |
Jul 22, 2009 | 39.54 | 40.01 | 39.33 | 39.60 | 43,786,856 | -0.27(-0.68%) |
Jul 21, 2009 | 39.28 | 39.89 | 39.23 | 39.87 | 45,858,052 | +0.87(+2.22%) |
Jul 20, 2009 | 39.10 | 39.25 | 38.55 | 39.00 | 37,604,400 | +0.24(+0.61%) |
Jul 17, 2009 | 38.64 | 38.90 | 38.39 | 38.77 | 45,588,088 | +0.03(+0.09%) |
Jul 16, 2009 | 38.59 | 38.93 | 38.18 | 38.73 | 41,612,552 | +0.01(+0.03%) |
Jul 15, 2009 | 38.02 | 38.76 | 37.85 | 38.72 | 52,417,292 | +1.26(+3.35%) |
Jul 14, 2009 | 37.45 | 37.54 | 37.04 | 37.47 | 40,437,420 | +0.29(+0.79%) |
Jul 13, 2009 | 36.53 | 37.19 | 36.50 | 37.17 | 55,952,060 | +0.33(+0.89%) |
Jul 10, 2009 | 36.83 | 37.00 | 36.63 | 36.84 | 45,814,520 | -0.48(-1.29%) |
Jul 09, 2009 | 37.79 | 37.89 | 37.18 | 37.32 | 40,246,848 | -0.16(-0.44%) |
Jul 08, 2009 | 37.66 | 37.98 | 37.06 | 37.49 | 53,113,288 | -0.17(-0.45%) |
Jul 07, 2009 | 38.25 | 38.37 | 37.55 | 37.66 | 44,282,948 | -0.87(-2.26%) |
Jul 06, 2009 | 38.29 | 38.56 | 37.55 | 38.53 | 52,628,848 | -0.22(-0.57%) |
Jul 02, 2009 | 39.36 | 39.45 | 38.47 | 38.75 | 40,556,620 | -1.17(-2.93%) |