Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 46.53 | 46.74 | 45.73 | 46.30 | 175,200 | -0.14(-0.30%) |
Sep 29, 2009 | 46.52 | 46.80 | 46.24 | 46.44 | 198,454 | +0.04(+0.09%) |
Sep 28, 2009 | 45.68 | 46.45 | 45.56 | 46.40 | 121,370 | +1.01(+2.22%) |
Sep 25, 2009 | 45.58 | 45.78 | 45.22 | 45.39 | 174,787 | -0.28(-0.61%) |
Sep 24, 2009 | 46.49 | 46.69 | 45.44 | 45.67 | 271,663 | -0.81(-1.75%) |
Sep 23, 2009 | 47.27 | 47.36 | 46.47 | 46.48 | 263,457 | -0.59(-1.26%) |
Sep 22, 2009 | 47.13 | 47.26 | 46.88 | 47.08 | 195,267 | +0.33(+0.71%) |
Sep 21, 2009 | 46.80 | 46.88 | 46.25 | 46.74 | 214,277 | -0.11(-0.23%) |
Sep 18, 2009 | 47.09 | 47.15 | 46.55 | 46.85 | 182,202 | +0.01(+0.02%) |
Sep 17, 2009 | 47.17 | 47.60 | 46.57 | 46.84 | 243,275 | +0.22(+0.47%) |
Sep 16, 2009 | 46.39 | 47.14 | 46.26 | 46.62 | 208,678 | +0.39(+0.84%) |
Sep 15, 2009 | 45.73 | 46.33 | 45.56 | 46.23 | 218,789 | +0.49(+1.07%) |
Sep 14, 2009 | 44.84 | 45.74 | 44.82 | 45.74 | 168,014 | +0.50(+1.12%) |
Sep 11, 2009 | 45.24 | 45.58 | 44.99 | 45.24 | 191,912 | +0.02(+0.05%) |
Sep 10, 2009 | 44.64 | 45.25 | 44.27 | 45.21 | 137,965 | +0.59(+1.33%) |
Sep 09, 2009 | 44.11 | 44.79 | 43.92 | 44.62 | 159,067 | +0.53(+1.20%) |
Sep 08, 2009 | 43.92 | 44.10 | 43.69 | 44.09 | 163,340 | +0.63(+1.46%) |
Sep 04, 2009 | 42.94 | 43.46 | 42.64 | 43.46 | 92,479 | +0.69(+1.62%) |
Sep 03, 2009 | 42.58 | 42.80 | 42.11 | 42.76 | 305,425 | +0.52(+1.23%) |
Sep 02, 2009 | 42.41 | 42.54 | 42.08 | 42.24 | 305,328 | -0.27(-0.63%) |
Sep 01, 2009 | 43.29 | 44.08 | 42.41 | 42.51 | 232,702 | -1.05(-2.41%) |
Aug 31, 2009 | 43.73 | 43.78 | 43.33 | 43.56 | 181,262 | -0.59(-1.33%) |
Aug 28, 2009 | 44.51 | 44.60 | 43.76 | 44.15 | 208,301 | +0.10(+0.22%) |
Aug 27, 2009 | 43.93 | 44.16 | 43.13 | 44.05 | 1,507,302 | +0.15(+0.35%) |
Aug 26, 2009 | 43.83 | 44.09 | 43.56 | 43.90 | 236,153 | -0.02(-0.04%) |
Aug 25, 2009 | 43.94 | 44.35 | 43.81 | 43.91 | 164,147 | +0.23(+0.52%) |
Aug 24, 2009 | 44.13 | 44.32 | 43.59 | 43.68 | 254,050 | -0.24(-0.54%) |
Aug 21, 2009 | 43.50 | 43.93 | 43.26 | 43.92 | 196,895 | +0.94(+2.20%) |
Aug 20, 2009 | 42.50 | 43.02 | 42.39 | 42.98 | 201,067 | +0.46(+1.09%) |
Aug 19, 2009 | 41.73 | 42.59 | 41.67 | 42.51 | 126,404 | +0.33(+0.77%) |
Aug 18, 2009 | 41.91 | 42.24 | 41.67 | 42.19 | 187,004 | +0.47(+1.13%) |
Aug 17, 2009 | 42.15 | 42.20 | 41.58 | 41.71 | 200,347 | -1.27(-2.95%) |
Aug 14, 2009 | 43.55 | 43.55 | 42.59 | 42.98 | 150,247 | -0.54(-1.23%) |
Aug 13, 2009 | 43.33 | 43.52 | 42.80 | 43.52 | 189,338 | +0.46(+1.06%) |
Aug 12, 2009 | 42.56 | 43.39 | 42.50 | 43.07 | 170,742 | +0.62(+1.46%) |
Aug 11, 2009 | 42.85 | 42.92 | 42.27 | 42.45 | 154,939 | -0.60(-1.40%) |
Aug 10, 2009 | 43.10 | 43.28 | 42.72 | 43.05 | 206,564 | -0.16(-0.38%) |
Aug 07, 2009 | 42.89 | 43.54 | 42.57 | 43.21 | 232,095 | +0.94(+2.23%) |
Aug 06, 2009 | 42.87 | 42.99 | 42.14 | 42.27 | 291,730 | -0.35(-0.82%) |
Aug 05, 2009 | 42.85 | 42.85 | 42.18 | 42.62 | 160,185 | +0.03(+0.07%) |
Aug 04, 2009 | 42.27 | 42.91 | 42.16 | 42.59 | 210,965 | +0.16(+0.37%) |
Aug 03, 2009 | 42.03 | 42.45 | 41.75 | 42.43 | 285,146 | +0.93(+2.24%) |
Jul 31, 2009 | 41.37 | 41.80 | 41.23 | 41.50 | 161,271 | +0.08(+0.20%) |
Jul 30, 2009 | 41.33 | 41.83 | 41.23 | 41.42 | 163,171 | +0.61(+1.50%) |
Jul 29, 2009 | 40.93 | 41.06 | 40.60 | 40.81 | 154,429 | -0.34(-0.83%) |
Jul 28, 2009 | 41.03 | 41.33 | 40.71 | 41.15 | 161,634 | -0.07(-0.16%) |
Jul 27, 2009 | 41.09 | 41.36 | 40.88 | 41.22 | 178,632 | +0.06(+0.14%) |
Jul 24, 2009 | 40.56 | 41.16 | 40.43 | 41.16 | 143,621 | +0.34(+0.84%) |
Jul 23, 2009 | 39.69 | 40.94 | 39.66 | 40.82 | 238,503 | +1.11(+2.79%) |
Jul 22, 2009 | 39.38 | 39.86 | 39.30 | 39.71 | 275,652 | +0.14(+0.35%) |
Jul 21, 2009 | 39.91 | 39.91 | 38.97 | 39.57 | 317,459 | +0.08(+0.21%) |
Jul 20, 2009 | 39.15 | 39.56 | 39.02 | 39.49 | 292,177 | +0.67(+1.72%) |
Jul 17, 2009 | 38.97 | 38.98 | 38.58 | 38.83 | 219,347 | -0.09(-0.23%) |
Jul 16, 2009 | 38.31 | 39.06 | 38.17 | 38.92 | 208,322 | +0.51(+1.33%) |
Jul 15, 2009 | 37.86 | 38.83 | 37.75 | 38.40 | 918,433 | +1.17(+3.15%) |
Jul 14, 2009 | 36.91 | 37.26 | 36.74 | 37.23 | 221,207 | +0.33(+0.88%) |
Jul 13, 2009 | 36.13 | 36.91 | 36.09 | 36.91 | 155,815 | +0.81(+2.23%) |
Jul 10, 2009 | 35.95 | 36.28 | 35.66 | 36.10 | 174,593 | -0.03(-0.09%) |
Jul 09, 2009 | 36.24 | 36.42 | 35.84 | 36.13 | 219,126 | +0.25(+0.70%) |
Jul 08, 2009 | 36.23 | 36.26 | 35.35 | 35.88 | 241,096 | -0.16(-0.45%) |
Jul 07, 2009 | 36.83 | 36.91 | 35.99 | 36.04 | 200,436 | -0.85(-2.32%) |
Jul 06, 2009 | 36.74 | 36.99 | 36.40 | 36.90 | 244,963 | -0.30(-0.81%) |
Jul 02, 2009 | 37.84 | 37.84 | 37.19 | 37.20 | 385,627 | -1.18(-3.07%) |