Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.17 | 45.17 | 44.85 | 45.10 | 1,061,039 | -0.01(-0.03%) |
Sep 29, 2009 | 45.14 | 45.14 | 44.96 | 45.12 | 921,787 | +0.01(+0.03%) |
Sep 28, 2009 | 45.02 | 45.22 | 44.90 | 45.10 | 686,498 | +0.15(+0.34%) |
Sep 25, 2009 | 44.39 | 44.95 | 44.33 | 44.95 | 749,257 | +0.54(+1.21%) |
Sep 24, 2009 | 44.78 | 45.10 | 44.31 | 44.41 | 1,193,645 | -0.52(-1.15%) |
Sep 23, 2009 | 44.73 | 45.07 | 44.73 | 44.93 | 948,078 | +0.19(+0.42%) |
Sep 22, 2009 | 44.66 | 44.78 | 44.49 | 44.74 | 704,715 | +0.21(+0.47%) |
Sep 21, 2009 | 44.58 | 44.58 | 44.33 | 44.53 | 670,734 | -0.05(-0.11%) |
Sep 18, 2009 | 44.56 | 44.73 | 44.29 | 44.58 | 1,104,616 | +0.06(+0.13%) |
Sep 17, 2009 | 44.76 | 44.86 | 44.34 | 44.52 | 1,106,890 | +0.00(+0.01%) |
Sep 16, 2009 | 44.40 | 44.69 | 44.37 | 44.51 | 1,401,114 | +0.43(+0.98%) |
Sep 15, 2009 | 43.74 | 44.10 | 43.59 | 44.08 | 1,112,189 | +0.60(+1.37%) |
Sep 14, 2009 | 43.29 | 43.57 | 43.12 | 43.49 | 833,933 | +0.13(+0.30%) |
Sep 11, 2009 | 43.17 | 43.36 | 43.16 | 43.36 | 898,507 | +0.18(+0.41%) |
Sep 10, 2009 | 42.57 | 43.18 | 42.57 | 43.18 | 983,522 | +0.73(+1.71%) |
Sep 09, 2009 | 42.77 | 42.77 | 42.44 | 42.45 | 698,725 | -0.26(-0.60%) |
Sep 08, 2009 | 42.28 | 42.71 | 42.28 | 42.71 | 818,621 | +0.50(+1.19%) |
Sep 04, 2009 | 41.90 | 42.35 | 41.72 | 42.21 | 891,092 | +0.49(+1.18%) |
Sep 03, 2009 | 41.69 | 41.89 | 41.51 | 41.72 | 1,124,863 | +0.14(+0.34%) |
Sep 02, 2009 | 42.30 | 42.30 | 41.51 | 41.58 | 1,171,216 | -0.70(-1.66%) |
Sep 01, 2009 | 42.42 | 42.53 | 41.86 | 42.28 | 1,291,096 | -0.66(-1.53%) |
Aug 31, 2009 | 42.87 | 42.94 | 42.65 | 42.94 | 856,596 | +0.05(+0.11%) |
Aug 28, 2009 | 42.72 | 42.89 | 42.60 | 42.89 | 1,079,271 | +0.30(+0.72%) |
Aug 27, 2009 | 42.76 | 42.82 | 42.51 | 42.58 | 1,514,235 | -0.15(-0.36%) |
Aug 26, 2009 | 42.69 | 42.76 | 42.60 | 42.74 | 678,075 | +0.09(+0.22%) |
Aug 25, 2009 | 42.63 | 42.75 | 42.50 | 42.64 | 883,407 | +0.11(+0.25%) |
Aug 24, 2009 | 42.72 | 42.92 | 42.48 | 42.54 | 1,194,791 | -0.21(-0.49%) |
Aug 21, 2009 | 42.56 | 42.79 | 42.38 | 42.75 | 781,349 | +0.20(+0.47%) |
Aug 20, 2009 | 42.36 | 42.65 | 42.21 | 42.55 | 1,015,049 | +0.04(+0.10%) |
Aug 19, 2009 | 42.31 | 42.50 | 41.88 | 42.50 | 987,577 | +0.21(+0.50%) |
Aug 18, 2009 | 41.78 | 42.61 | 41.66 | 42.29 | 1,268,096 | +0.54(+1.30%) |
Aug 17, 2009 | 42.58 | 42.58 | 41.53 | 41.75 | 945,346 | -1.08(-2.53%) |
Aug 14, 2009 | 42.78 | 42.85 | 42.48 | 42.83 | 532,532 | +0.23(+0.55%) |
Aug 13, 2009 | 43.12 | 43.18 | 42.55 | 42.60 | 1,087,605 | -0.53(-1.22%) |
Aug 12, 2009 | 43.06 | 43.17 | 42.91 | 43.12 | 866,663 | +0.00(+0.00%) |
Aug 11, 2009 | 43.35 | 43.50 | 42.99 | 43.12 | 995,426 | -0.13(-0.30%) |
Aug 10, 2009 | 43.57 | 43.58 | 43.09 | 43.25 | 984,892 | -0.26(-0.59%) |
Aug 07, 2009 | 42.81 | 43.59 | 42.67 | 43.51 | 1,022,493 | +0.95(+2.23%) |
Aug 06, 2009 | 43.01 | 43.11 | 42.55 | 42.56 | 744,286 | -0.33(-0.77%) |
Aug 05, 2009 | 43.01 | 43.01 | 42.48 | 42.89 | 665,114 | +0.16(+0.38%) |
Aug 04, 2009 | 43.12 | 43.15 | 42.41 | 42.72 | 1,452,283 | -0.32(-0.75%) |
Aug 03, 2009 | 43.13 | 43.25 | 42.95 | 43.05 | 1,171,442 | -0.41(-0.93%) |
Jul 31, 2009 | 43.13 | 43.66 | 42.96 | 43.45 | 1,610,632 | +0.39(+0.90%) |
Jul 30, 2009 | 42.77 | 43.20 | 42.71 | 43.06 | 1,153,001 | +0.57(+1.35%) |
Jul 29, 2009 | 42.58 | 42.65 | 42.41 | 42.49 | 1,254,428 | +0.13(+0.30%) |
Jul 28, 2009 | 42.19 | 42.57 | 42.19 | 42.36 | 1,246,206 | +0.06(+0.14%) |
Jul 27, 2009 | 42.13 | 42.41 | 42.11 | 42.30 | 1,028,964 | +0.15(+0.36%) |
Jul 24, 2009 | 41.95 | 42.24 | 41.66 | 42.15 | 1,957 | +0.32(+0.76%) |
Jul 23, 2009 | 41.54 | 42.12 | 41.51 | 41.83 | 1,113,727 | +0.25(+0.59%) |
Jul 22, 2009 | 41.58 | 41.68 | 41.32 | 41.59 | 1,084,051 | +0.12(+0.28%) |
Jul 21, 2009 | 41.75 | 41.86 | 41.28 | 41.47 | 1,281,281 | +0.00(+0.00%) |
Jul 20, 2009 | 41.10 | 41.78 | 40.91 | 41.47 | 1,203,892 | +0.59(+1.43%) |
Jul 17, 2009 | 40.57 | 40.91 | 40.52 | 40.88 | 948,830 | +0.18(+0.45%) |
Jul 16, 2009 | 40.46 | 40.72 | 40.31 | 40.70 | 744,172 | +0.27(+0.68%) |
Jul 15, 2009 | 39.84 | 40.49 | 39.84 | 40.43 | 916,324 | +0.70(+1.77%) |
Jul 14, 2009 | 39.95 | 39.95 | 39.50 | 39.72 | 638,551 | +0.13(+0.33%) |
Jul 13, 2009 | 39.57 | 39.75 | 39.49 | 39.60 | 850,740 | +0.18(+0.45%) |
Jul 10, 2009 | 39.75 | 39.78 | 39.26 | 39.42 | 639,142 | -0.42(-1.06%) |
Jul 09, 2009 | 39.37 | 39.92 | 39.27 | 39.84 | 645,441 | +0.47(+1.19%) |
Jul 08, 2009 | 39.72 | 39.79 | 39.15 | 39.37 | 1,088,866 | -0.01(-0.03%) |
Jul 07, 2009 | 39.44 | 39.71 | 39.31 | 39.38 | 495,564 | -0.06(-0.15%) |
Jul 06, 2009 | 39.84 | 39.84 | 39.13 | 39.44 | 1,055,704 | -0.36(-0.91%) |
Jul 02, 2009 | 40.60 | 40.71 | 39.72 | 39.81 | 612,033 | -0.53(-1.31%) |