Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.81 | 39.96 | 39.27 | 39.60 | 46,985,964 | -0.27(-0.67%) |
Sep 29, 2009 | 40.03 | 40.23 | 39.80 | 39.86 | 25,461,796 | -0.41(-1.02%) |
Sep 28, 2009 | 39.71 | 40.31 | 39.62 | 40.27 | 23,046,588 | +0.62(+1.57%) |
Sep 25, 2009 | 39.74 | 40.14 | 39.48 | 39.65 | 28,511,232 | -0.13(-0.33%) |
Sep 24, 2009 | 39.82 | 40.03 | 39.45 | 39.78 | 37,350,152 | -0.04(-0.10%) |
Sep 23, 2009 | 40.33 | 40.60 | 39.74 | 39.82 | 36,209,404 | -0.48(-1.19%) |
Sep 22, 2009 | 40.42 | 40.48 | 40.23 | 40.30 | 25,230,074 | +0.15(+0.37%) |
Sep 21, 2009 | 39.91 | 40.22 | 39.82 | 40.15 | 31,159,418 | -0.24(-0.60%) |
Sep 18, 2009 | 40.56 | 40.68 | 40.22 | 40.40 | 74,940,904 | +0.09(+0.21%) |
Sep 17, 2009 | 40.37 | 40.66 | 40.29 | 40.31 | 36,360,832 | +0.33(+0.82%) |
Sep 16, 2009 | 40.32 | 40.62 | 39.93 | 39.98 | 38,378,232 | -0.13(-0.32%) |
Sep 15, 2009 | 40.51 | 40.51 | 40.08 | 40.11 | 33,744,348 | -0.29(-0.73%) |
Sep 14, 2009 | 39.89 | 40.57 | 39.85 | 40.40 | 30,291,518 | +0.01(+0.03%) |
Sep 11, 2009 | 40.91 | 41.02 | 40.26 | 40.39 | 30,270,452 | -0.39(-0.95%) |
Sep 10, 2009 | 40.88 | 41.00 | 40.63 | 40.78 | 33,227,582 | +0.09(+0.21%) |
Sep 09, 2009 | 40.86 | 41.01 | 40.45 | 40.69 | 34,050,332 | -0.09(-0.21%) |
Sep 08, 2009 | 40.31 | 40.96 | 40.23 | 40.78 | 38,058,784 | +0.85(+2.12%) |
Sep 04, 2009 | 39.37 | 40.00 | 39.32 | 39.93 | 26,262,770 | +0.53(+1.35%) |
Sep 03, 2009 | 39.52 | 39.62 | 39.15 | 39.40 | 26,251,050 | +0.05(+0.12%) |
Sep 02, 2009 | 39.45 | 39.77 | 39.32 | 39.35 | 28,269,038 | -0.13(-0.34%) |
Sep 01, 2009 | 39.78 | 40.11 | 39.31 | 39.48 | 42,230,672 | -0.43(-1.07%) |
Aug 31, 2009 | 40.08 | 40.31 | 39.80 | 39.91 | 42,168,164 | -0.56(-1.38%) |
Aug 28, 2009 | 41.09 | 41.09 | 40.37 | 40.47 | 30,695,962 | -0.43(-1.04%) |
Aug 27, 2009 | 41.02 | 41.08 | 40.40 | 40.90 | 37,070,240 | -0.29(-0.71%) |
Aug 26, 2009 | 40.43 | 41.25 | 40.34 | 41.19 | 32,526,584 | +0.40(+0.98%) |
Aug 25, 2009 | 41.38 | 41.49 | 40.72 | 40.79 | 36,702,984 | -0.36(-0.87%) |
Aug 24, 2009 | 40.42 | 41.35 | 40.36 | 41.15 | 44,359,316 | +0.80(+1.97%) |
Aug 21, 2009 | 40.08 | 40.40 | 39.95 | 40.35 | 45,336,988 | +0.77(+1.94%) |
Aug 20, 2009 | 39.30 | 39.70 | 39.17 | 39.59 | 29,882,802 | +0.34(+0.87%) |
Aug 19, 2009 | 38.14 | 39.36 | 38.14 | 39.25 | 49,263,516 | +0.87(+2.27%) |
Aug 18, 2009 | 38.50 | 38.56 | 38.24 | 38.38 | 37,285,464 | -0.27(-0.69%) |
Aug 17, 2009 | 38.88 | 38.88 | 38.39 | 38.64 | 42,167,548 | -0.73(-1.84%) |
Aug 14, 2009 | 39.55 | 39.63 | 39.04 | 39.37 | 33,317,562 | -0.31(-0.79%) |
Aug 13, 2009 | 39.95 | 39.95 | 39.34 | 39.68 | 35,060,408 | -0.21(-0.52%) |
Aug 12, 2009 | 39.38 | 40.14 | 39.33 | 39.89 | 33,237,618 | +0.57(+1.44%) |
Aug 11, 2009 | 39.65 | 39.70 | 39.22 | 39.32 | 29,362,720 | -0.61(-1.52%) |
Aug 10, 2009 | 39.89 | 40.23 | 39.84 | 39.93 | 28,126,344 | -0.17(-0.42%) |
Aug 07, 2009 | 40.41 | 40.63 | 40.03 | 40.10 | 31,261,562 | -0.15(-0.37%) |
Aug 06, 2009 | 40.41 | 40.42 | 40.06 | 40.25 | 30,095,468 | -0.17(-0.43%) |
Aug 05, 2009 | 40.68 | 40.68 | 40.18 | 40.42 | 35,256,748 | -0.33(-0.81%) |
Aug 04, 2009 | 40.55 | 40.77 | 40.40 | 40.75 | 32,247,572 | +0.07(+0.18%) |
Aug 03, 2009 | 40.96 | 41.21 | 40.57 | 40.67 | 42,894,084 | +0.05(+0.12%) |
Jul 31, 2009 | 40.61 | 40.69 | 40.07 | 40.63 | 48,635,664 | -0.19(-0.47%) |
Jul 30, 2009 | 40.57 | 41.28 | 40.35 | 40.82 | 65,566,356 | -0.41(-0.99%) |
Jul 29, 2009 | 41.02 | 41.31 | 40.57 | 41.23 | 41,757,472 | -0.27(-0.64%) |
Jul 28, 2009 | 41.49 | 41.84 | 41.04 | 41.49 | 39,927,252 | -0.40(-0.95%) |
Jul 27, 2009 | 41.80 | 42.01 | 41.41 | 41.89 | 30,078,744 | +0.17(+0.40%) |
Jul 24, 2009 | 41.19 | 41.77 | 41.13 | 41.72 | 31,508,732 | +0.39(+0.95%) |
Jul 23, 2009 | 40.30 | 41.41 | 40.25 | 41.33 | 46,993,292 | +0.93(+2.31%) |
Jul 22, 2009 | 40.33 | 40.82 | 40.12 | 40.40 | 42,923,624 | -0.28(-0.68%) |
Jul 21, 2009 | 40.07 | 40.70 | 40.01 | 40.67 | 44,953,988 | +0.88(+2.22%) |
Jul 20, 2009 | 39.89 | 40.04 | 39.32 | 39.79 | 36,863,052 | +0.24(+0.61%) |
Jul 17, 2009 | 39.42 | 39.68 | 39.16 | 39.55 | 44,689,348 | +0.03(+0.09%) |
Jul 16, 2009 | 39.36 | 39.71 | 38.95 | 39.51 | 40,792,184 | +0.01(+0.03%) |
Jul 15, 2009 | 38.79 | 39.54 | 38.61 | 39.50 | 51,383,916 | +1.28(+3.35%) |
Jul 14, 2009 | 38.21 | 38.29 | 37.78 | 38.22 | 39,640,220 | +0.30(+0.79%) |
Jul 13, 2009 | 37.26 | 37.94 | 37.23 | 37.92 | 54,848,996 | +0.33(+0.89%) |
Jul 10, 2009 | 37.57 | 37.75 | 37.37 | 37.58 | 44,911,316 | -0.49(-1.29%) |
Jul 09, 2009 | 38.55 | 38.65 | 37.93 | 38.08 | 39,453,404 | -0.17(-0.44%) |
Jul 08, 2009 | 38.42 | 38.74 | 37.80 | 38.24 | 52,066,192 | -0.17(-0.45%) |
Jul 07, 2009 | 39.02 | 39.14 | 38.31 | 38.42 | 43,409,936 | -0.89(-2.26%) |
Jul 06, 2009 | 39.06 | 39.33 | 38.30 | 39.30 | 51,591,300 | -0.23(-0.57%) |
Jul 02, 2009 | 40.15 | 40.24 | 39.25 | 39.53 | 39,757,072 | -1.19(-2.93%) |