Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.45 | 40.65 | 40.02 | 40.41 | 1,546,691 | -0.05(-0.13%) |
Sep 29, 2009 | 40.80 | 40.88 | 40.08 | 40.46 | 1,524,105 | -0.15(-0.36%) |
Sep 28, 2009 | 40.45 | 40.87 | 40.40 | 40.61 | 1,714,014 | +0.20(+0.50%) |
Sep 25, 2009 | 40.25 | 41.04 | 39.50 | 40.41 | 2,203,768 | -0.17(-0.42%) |
Sep 24, 2009 | 41.39 | 41.63 | 40.29 | 40.58 | 2,300,192 | -0.67(-1.63%) |
Sep 23, 2009 | 41.29 | 41.68 | 40.51 | 41.25 | 2,862,138 | +0.05(+0.11%) |
Sep 22, 2009 | 39.94 | 43.19 | 39.52 | 41.21 | 9,828,442 | +1.34(+3.36%) |
Sep 21, 2009 | 39.15 | 40.77 | 39.15 | 39.87 | 3,148,418 | +0.38(+0.96%) |
Sep 18, 2009 | 39.77 | 39.95 | 38.90 | 39.49 | 4,125,148 | -0.19(-0.49%) |
Sep 17, 2009 | 40.22 | 40.42 | 39.59 | 39.68 | 4,527,873 | -0.78(-1.92%) |
Sep 16, 2009 | 40.39 | 40.92 | 39.87 | 40.46 | 3,540,601 | -0.76(-1.85%) |
Sep 15, 2009 | 41.95 | 41.95 | 41.05 | 41.22 | 2,959,330 | -0.85(-2.02%) |
Sep 14, 2009 | 41.91 | 42.16 | 41.83 | 42.07 | 1,686,110 | +0.09(+0.22%) |
Sep 11, 2009 | 42.21 | 42.48 | 41.93 | 41.98 | 1,542,804 | -0.26(-0.60%) |
Sep 10, 2009 | 41.68 | 42.24 | 41.34 | 42.24 | 1,031,115 | +0.57(+1.36%) |
Sep 09, 2009 | 41.27 | 41.88 | 41.14 | 41.67 | 1,517,421 | +0.36(+0.88%) |
Sep 08, 2009 | 42.07 | 42.24 | 40.90 | 41.31 | 2,637,747 | -0.67(-1.60%) |
Sep 04, 2009 | 41.59 | 42.13 | 41.43 | 41.98 | 1,149,587 | +0.44(+1.06%) |
Sep 03, 2009 | 41.07 | 41.60 | 40.73 | 41.54 | 1,645,020 | +0.49(+1.19%) |
Sep 02, 2009 | 40.80 | 41.56 | 40.80 | 41.05 | 1,888,573 | +0.07(+0.17%) |
Sep 01, 2009 | 41.58 | 41.67 | 40.80 | 40.98 | 2,169,041 | -0.80(-1.91%) |
Aug 31, 2009 | 42.27 | 42.45 | 41.49 | 41.78 | 1,889,400 | -0.66(-1.55%) |
Aug 28, 2009 | 42.86 | 43.02 | 42.30 | 42.44 | 1,255,445 | -0.41(-0.96%) |
Aug 27, 2009 | 42.96 | 43.07 | 42.38 | 42.85 | 1,317,495 | +0.02(+0.05%) |
Aug 26, 2009 | 42.72 | 43.00 | 42.24 | 42.82 | 2,026,823 | -0.05(-0.13%) |
Aug 25, 2009 | 42.76 | 43.30 | 42.65 | 42.88 | 1,933,787 | +0.06(+0.14%) |
Aug 24, 2009 | 42.69 | 42.86 | 42.28 | 42.82 | 1,072,221 | +0.32(+0.75%) |
Aug 21, 2009 | 42.47 | 42.61 | 42.17 | 42.50 | 1,453,231 | +0.25(+0.59%) |
Aug 20, 2009 | 41.73 | 42.33 | 41.54 | 42.25 | 1,237,477 | +0.53(+1.28%) |
Aug 19, 2009 | 41.28 | 41.96 | 41.19 | 41.72 | 1,212,517 | +0.24(+0.58%) |
Aug 18, 2009 | 42.05 | 42.08 | 41.33 | 41.48 | 1,149,986 | -0.46(-1.11%) |
Aug 17, 2009 | 41.44 | 42.46 | 41.15 | 41.94 | 1,406,040 | +0.34(+0.82%) |
Aug 14, 2009 | 41.84 | 42.16 | 41.24 | 41.60 | 1,110,391 | -0.19(-0.44%) |
Aug 13, 2009 | 41.36 | 41.79 | 40.97 | 41.79 | 1,090,553 | +0.27(+0.65%) |
Aug 12, 2009 | 41.30 | 41.79 | 41.00 | 41.52 | 997,314 | +0.20(+0.49%) |
Aug 11, 2009 | 41.42 | 41.92 | 41.22 | 41.32 | 1,721,568 | -0.33(-0.78%) |
Aug 10, 2009 | 41.28 | 41.72 | 41.04 | 41.64 | 1,733,681 | +0.38(+0.92%) |
Aug 07, 2009 | 41.32 | 41.56 | 41.15 | 41.26 | 1,700,630 | +0.15(+0.36%) |
Aug 06, 2009 | 40.65 | 41.35 | 40.32 | 41.11 | 2,353,054 | +0.36(+0.89%) |
Aug 05, 2009 | 41.44 | 41.59 | 40.64 | 40.75 | 1,833,050 | -0.74(-1.79%) |
Aug 04, 2009 | 41.61 | 41.87 | 41.42 | 41.49 | 2,264,787 | -0.13(-0.31%) |
Aug 03, 2009 | 42.51 | 42.51 | 41.14 | 41.62 | 2,837,016 | -0.67(-1.58%) |
Jul 31, 2009 | 41.96 | 42.62 | 41.69 | 42.29 | 2,441,756 | +0.19(+0.46%) |
Jul 30, 2009 | 42.89 | 42.89 | 42.05 | 42.10 | 2,083,258 | -0.65(-1.52%) |
Jul 29, 2009 | 42.03 | 43.16 | 41.79 | 42.75 | 3,705,545 | +1.15(+2.75%) |
Jul 28, 2009 | 42.93 | 43.51 | 40.31 | 41.60 | 6,741,336 | -1.43(-3.33%) |
Jul 27, 2009 | 43.37 | 43.37 | 42.52 | 43.03 | 1,622,918 | -0.28(-0.64%) |
Jul 24, 2009 | 42.68 | 43.31 | 42.55 | 43.31 | 857 | +0.43(+0.99%) |
Jul 23, 2009 | 42.79 | 43.36 | 42.24 | 42.89 | 2,258,567 | +0.19(+0.45%) |
Jul 22, 2009 | 43.06 | 43.55 | 42.46 | 42.69 | 2,225,769 | -0.50(-1.15%) |
Jul 21, 2009 | 43.91 | 44.25 | 42.08 | 43.19 | 3,971,784 | -0.18(-0.41%) |
Jul 20, 2009 | 43.36 | 43.53 | 42.51 | 43.37 | 2,437,263 | +0.10(+0.23%) |
Jul 17, 2009 | 43.32 | 43.41 | 42.96 | 43.27 | 1,168,067 | -0.15(-0.34%) |
Jul 16, 2009 | 42.71 | 43.57 | 42.36 | 43.41 | 1,381,430 | +0.64(+1.50%) |
Jul 15, 2009 | 42.55 | 42.98 | 41.97 | 42.77 | 1,792,742 | +0.39(+0.91%) |
Jul 14, 2009 | 42.32 | 42.58 | 41.97 | 42.38 | 1,319,307 | +0.05(+0.11%) |
Jul 13, 2009 | 41.92 | 42.36 | 41.28 | 42.34 | 1,072,623 | +0.42(+1.00%) |
Jul 10, 2009 | 42.31 | 42.75 | 41.60 | 41.92 | 1,658,981 | -0.65(-1.53%) |
Jul 09, 2009 | 43.68 | 43.75 | 42.32 | 42.57 | 2,034,354 | -0.84(-1.94%) |
Jul 08, 2009 | 43.54 | 43.62 | 43.17 | 43.41 | 2,248,170 | +0.15(+0.36%) |
Jul 07, 2009 | 43.28 | 43.99 | 43.19 | 43.26 | 1,726,361 | -0.02(-0.05%) |
Jul 06, 2009 | 42.39 | 43.40 | 42.39 | 43.28 | 1,378,624 | +0.70(+1.64%) |
Jul 02, 2009 | 43.51 | 43.55 | 42.51 | 42.58 | 2,449,343 | -1.34(-3.05%) |