Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 40.63 | 40.74 | 38.93 | 39.64 | 26,586,688 | -1.83(-4.41%) |
Aug 28, 2009 | 41.95 | 42.17 | 40.96 | 41.47 | 13,864,764 | -0.68(-1.61%) |
Aug 27, 2009 | 42.33 | 42.44 | 40.82 | 42.15 | 18,618,554 | -0.52(-1.22%) |
Aug 26, 2009 | 42.95 | 43.16 | 42.29 | 42.67 | 12,181,668 | -0.65(-1.50%) |
Aug 25, 2009 | 44.10 | 44.61 | 43.15 | 43.32 | 12,027,005 | -0.61(-1.39%) |
Aug 24, 2009 | 45.07 | 45.20 | 43.50 | 43.93 | 14,766,867 | -0.40(-0.90%) |
Aug 21, 2009 | 43.90 | 44.57 | 43.83 | 44.33 | 15,948,912 | +1.31(+3.05%) |
Aug 20, 2009 | 42.62 | 43.23 | 42.54 | 43.02 | 9,283,030 | +0.43(+1.01%) |
Aug 19, 2009 | 41.00 | 42.98 | 40.92 | 42.59 | 13,084,923 | +0.68(+1.62%) |
Aug 18, 2009 | 41.31 | 42.17 | 41.30 | 41.91 | 11,163,867 | +1.34(+3.31%) |
Aug 17, 2009 | 40.89 | 41.10 | 40.32 | 40.57 | 14,984,121 | -1.64(-3.89%) |
Aug 14, 2009 | 43.08 | 43.29 | 41.72 | 42.21 | 13,253,275 | -0.65(-1.52%) |
Aug 13, 2009 | 42.92 | 43.04 | 42.14 | 42.86 | 12,570,097 | +0.91(+2.17%) |
Aug 12, 2009 | 41.23 | 42.29 | 41.21 | 41.95 | 10,568,097 | +0.52(+1.26%) |
Aug 11, 2009 | 41.70 | 41.75 | 41.03 | 41.43 | 10,593,726 | -0.76(-1.80%) |
Aug 10, 2009 | 42.19 | 42.37 | 41.64 | 42.19 | 9,336,783 | -0.35(-0.82%) |
Aug 07, 2009 | 43.00 | 43.19 | 42.20 | 42.54 | 11,424,709 | +0.16(+0.38%) |
Aug 06, 2009 | 43.40 | 43.69 | 41.81 | 42.38 | 13,722,248 | -0.86(-1.99%) |
Aug 05, 2009 | 42.79 | 43.44 | 41.98 | 43.24 | 11,610,794 | +0.53(+1.24%) |
Aug 04, 2009 | 43.02 | 43.49 | 42.66 | 42.71 | 13,787,303 | -0.50(-1.16%) |
Aug 03, 2009 | 42.63 | 43.53 | 42.27 | 43.21 | 13,609,847 | +1.97(+4.78%) |
Jul 31, 2009 | 40.74 | 41.72 | 40.55 | 41.24 | 15,385,748 | +0.38(+0.93%) |
Jul 30, 2009 | 40.90 | 41.35 | 40.71 | 40.86 | 17,541,548 | +1.00(+2.51%) |
Jul 29, 2009 | 40.79 | 40.89 | 39.59 | 39.86 | 18,484,048 | -1.77(-4.25%) |
Jul 28, 2009 | 41.90 | 42.24 | 40.99 | 41.63 | 14,449,726 | -0.84(-1.98%) |
Jul 27, 2009 | 42.52 | 42.85 | 41.81 | 42.47 | 9,710,749 | +0.01(+0.02%) |
Jul 24, 2009 | 42.35 | 42.75 | 41.95 | 42.46 | 9,300,938 | -0.11(-0.26%) |
Jul 23, 2009 | 41.40 | 43.14 | 41.12 | 42.57 | 16,148,676 | +1.41(+3.43%) |
Jul 22, 2009 | 40.98 | 41.76 | 40.74 | 41.16 | 12,270,155 | -0.42(-1.01%) |
Jul 21, 2009 | 42.06 | 42.27 | 40.78 | 41.58 | 13,647,315 | +0.08(+0.19%) |
Jul 20, 2009 | 41.22 | 41.71 | 40.80 | 41.50 | 14,919,086 | +1.48(+3.70%) |
Jul 17, 2009 | 39.85 | 40.22 | 39.15 | 40.02 | 15,282,796 | +0.61(+1.55%) |
Jul 16, 2009 | 38.67 | 39.73 | 38.49 | 39.41 | 12,301,608 | +0.45(+1.16%) |
Jul 15, 2009 | 37.84 | 39.13 | 37.80 | 38.96 | 19,309,940 | +2.06(+5.58%) |
Jul 14, 2009 | 37.43 | 37.77 | 36.45 | 36.90 | 14,211,926 | -0.09(-0.24%) |
Jul 13, 2009 | 35.90 | 37.00 | 35.78 | 36.99 | 15,468,306 | +0.74(+2.04%) |
Jul 10, 2009 | 35.45 | 36.43 | 35.03 | 36.25 | 14,650,817 | -0.01(-0.03%) |
Jul 09, 2009 | 36.08 | 36.74 | 35.21 | 36.26 | 15,424,438 | +0.82(+2.31%) |
Jul 08, 2009 | 36.08 | 36.62 | 34.31 | 35.44 | 29,753,604 | -0.69(-1.91%) |
Jul 07, 2009 | 37.19 | 37.27 | 35.97 | 36.13 | 17,280,936 | -1.30(-3.47%) |
Jul 06, 2009 | 37.49 | 37.55 | 36.38 | 37.43 | 22,153,668 | -1.57(-4.03%) |
Jul 02, 2009 | 39.46 | 40.48 | 38.70 | 39.00 | 16,059,220 | -1.48(-3.66%) |
Jul 01, 2009 | 42.00 | 42.18 | 40.37 | 40.48 | 17,388,388 | -0.50(-1.22%) |
Jun 30, 2009 | 42.06 | 42.19 | 40.43 | 40.98 | 14,586,281 | -0.39(-0.94%) |
Jun 29, 2009 | 41.32 | 41.73 | 40.95 | 41.37 | 12,162,630 | +0.52(+1.27%) |
Jun 26, 2009 | 40.59 | 41.32 | 40.25 | 40.85 | 13,420,531 | +0.49(+1.21%) |
Jun 25, 2009 | 38.80 | 40.63 | 38.75 | 40.36 | 20,228,668 | +1.48(+3.81%) |
Jun 24, 2009 | 39.58 | 40.12 | 38.50 | 38.88 | 18,327,848 | +0.25(+0.65%) |
Jun 23, 2009 | 38.00 | 38.93 | 37.61 | 38.63 | 18,327,380 | +1.28(+3.43%) |
Jun 22, 2009 | 39.20 | 39.20 | 37.32 | 37.35 | 22,843,836 | -2.94(-7.30%) |
Jun 19, 2009 | 40.57 | 40.93 | 40.05 | 40.29 | 15,847,539 | +0.50(+1.26%) |
Jun 18, 2009 | 40.49 | 40.66 | 39.64 | 39.79 | 18,811,352 | -0.49(-1.22%) |
Jun 17, 2009 | 40.60 | 40.95 | 39.48 | 40.28 | 21,070,880 | -0.82(-2.00%) |
Jun 16, 2009 | 43.00 | 43.16 | 41.00 | 41.10 | 21,052,092 | -1.05(-2.49%) |
Jun 15, 2009 | 43.05 | 43.21 | 41.52 | 42.15 | 16,492,424 | -1.80(-4.10%) |
Jun 12, 2009 | 43.87 | 44.37 | 43.67 | 43.95 | 14,487,192 | -1.20(-2.66%) |
Jun 11, 2009 | 43.80 | 46.00 | 43.47 | 45.15 | 17,982,240 | +1.72(+3.96%) |
Jun 10, 2009 | 44.02 | 44.21 | 42.57 | 43.43 | 17,836,928 | +0.23(+0.53%) |
Jun 09, 2009 | 43.80 | 44.03 | 42.62 | 43.20 | 15,231,829 | -0.02(-0.05%) |
Jun 08, 2009 | 42.49 | 43.73 | 42.11 | 43.22 | 16,904,704 | -0.04(-0.09%) |
Jun 05, 2009 | 44.40 | 44.61 | 42.58 | 43.26 | 22,432,832 | -0.39(-0.89%) |
Jun 04, 2009 | 42.36 | 43.83 | 42.30 | 43.65 | 20,148,452 | +1.68(+4.00%) |
Jun 03, 2009 | 43.85 | 43.91 | 41.32 | 41.97 | 31,215,412 | -2.92(-6.50%) |
Jun 02, 2009 | 45.27 | 45.76 | 44.40 | 44.89 | 26,868,236 | -0.75(-1.64%) |