Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.71 | 41.91 | 40.89 | 41.16 | 1,008,223 | -0.10(-0.24%) |
Sep 29, 2009 | 41.81 | 42.33 | 41.05 | 41.26 | 847,015 | -0.50(-1.20%) |
Sep 28, 2009 | 41.33 | 41.78 | 40.37 | 41.76 | 1,230,621 | +0.50(+1.22%) |
Sep 25, 2009 | 41.69 | 41.77 | 40.13 | 41.26 | 1,627,374 | -0.46(-1.09%) |
Sep 24, 2009 | 42.43 | 43.07 | 41.41 | 41.71 | 860,276 | -0.42(-0.99%) |
Sep 23, 2009 | 42.98 | 42.98 | 42.12 | 42.13 | 699,862 | -0.92(-2.13%) |
Sep 22, 2009 | 43.69 | 43.81 | 42.60 | 43.05 | 935,830 | -0.19(-0.44%) |
Sep 21, 2009 | 43.03 | 43.40 | 42.55 | 43.24 | 713,979 | -0.38(-0.86%) |
Sep 18, 2009 | 43.17 | 43.85 | 42.80 | 43.62 | 1,333,084 | +0.55(+1.29%) |
Sep 17, 2009 | 44.12 | 44.55 | 42.65 | 43.06 | 1,064,427 | -0.03(-0.06%) |
Sep 16, 2009 | 41.17 | 44.14 | 41.17 | 43.09 | 2,043,043 | +1.92(+4.65%) |
Sep 15, 2009 | 39.32 | 41.52 | 39.23 | 41.17 | 1,421,951 | +1.99(+5.09%) |
Sep 14, 2009 | 38.94 | 39.36 | 38.94 | 39.18 | 881,224 | -0.01(-0.02%) |
Sep 11, 2009 | 39.61 | 40.13 | 39.13 | 39.18 | 1,311,435 | -0.32(-0.82%) |
Sep 10, 2009 | 38.94 | 39.61 | 38.87 | 39.51 | 1,229,539 | +0.54(+1.39%) |
Sep 09, 2009 | 38.80 | 39.24 | 38.50 | 38.97 | 1,197,833 | +0.19(+0.49%) |
Sep 08, 2009 | 39.77 | 39.78 | 38.48 | 38.77 | 1,193,781 | +0.17(+0.43%) |
Sep 04, 2009 | 39.04 | 39.05 | 38.04 | 38.61 | 592,703 | +0.05(+0.14%) |
Sep 03, 2009 | 37.73 | 38.75 | 37.73 | 38.56 | 922,319 | +0.97(+2.58%) |
Sep 02, 2009 | 38.59 | 39.14 | 37.53 | 37.59 | 1,241,422 | -1.13(-2.92%) |
Sep 01, 2009 | 40.69 | 41.31 | 38.55 | 38.71 | 1,863,543 | -2.07(-5.08%) |
Aug 31, 2009 | 40.32 | 41.38 | 39.88 | 40.79 | 1,488,528 | +0.08(+0.19%) |
Aug 28, 2009 | 40.59 | 40.85 | 39.83 | 40.71 | 1,236,124 | +0.26(+0.65%) |
Aug 27, 2009 | 40.78 | 40.93 | 39.82 | 40.45 | 1,021,873 | -0.15(-0.36%) |
Aug 26, 2009 | 40.48 | 41.26 | 39.99 | 40.59 | 1,073,344 | +0.09(+0.21%) |
Aug 25, 2009 | 40.54 | 40.72 | 39.63 | 40.50 | 1,229,655 | +0.32(+0.79%) |
Aug 24, 2009 | 40.71 | 40.71 | 39.92 | 40.19 | 1,619,634 | +0.27(+0.68%) |
Aug 21, 2009 | 39.53 | 40.39 | 39.47 | 39.92 | 1,340,443 | +0.56(+1.43%) |
Aug 20, 2009 | 38.64 | 39.40 | 38.48 | 39.36 | 927,210 | +0.76(+1.97%) |
Aug 19, 2009 | 37.86 | 39.63 | 37.86 | 38.60 | 1,317,346 | +0.23(+0.60%) |
Aug 18, 2009 | 38.17 | 38.75 | 37.98 | 38.36 | 659,816 | -0.09(-0.22%) |
Aug 17, 2009 | 38.88 | 39.34 | 38.05 | 38.45 | 1,043,678 | -1.19(-3.00%) |
Aug 14, 2009 | 39.49 | 39.74 | 38.77 | 39.64 | 984,586 | -0.17(-0.41%) |
Aug 13, 2009 | 39.67 | 39.95 | 38.90 | 39.80 | 972,392 | +0.42(+1.06%) |
Aug 12, 2009 | 40.68 | 40.69 | 38.94 | 39.39 | 890,219 | +0.01(+0.03%) |
Aug 11, 2009 | 40.48 | 40.69 | 39.22 | 39.38 | 942,915 | -1.32(-3.25%) |
Aug 10, 2009 | 40.99 | 40.99 | 39.79 | 40.70 | 933,338 | +0.28(+0.70%) |
Aug 07, 2009 | 39.85 | 40.94 | 39.27 | 40.41 | 1,258,324 | +1.42(+3.64%) |
Aug 06, 2009 | 39.86 | 40.34 | 38.74 | 38.99 | 1,610,105 | -0.69(-1.75%) |
Aug 05, 2009 | 39.62 | 39.79 | 38.83 | 39.69 | 1,696,781 | +0.73(+1.86%) |
Aug 04, 2009 | 38.19 | 39.17 | 37.98 | 38.96 | 1,364,928 | +0.62(+1.63%) |
Aug 03, 2009 | 39.18 | 39.18 | 38.08 | 38.34 | 1,369,982 | -0.18(-0.47%) |
Jul 31, 2009 | 38.94 | 39.50 | 38.33 | 38.52 | 1,586,733 | -0.54(-1.39%) |
Jul 30, 2009 | 38.44 | 39.24 | 37.88 | 39.06 | 1,059,118 | +1.25(+3.30%) |
Jul 29, 2009 | 38.46 | 38.92 | 37.64 | 37.81 | 957,670 | -0.76(-1.97%) |
Jul 28, 2009 | 39.10 | 39.53 | 38.36 | 38.57 | 1,137,535 | -0.75(-1.90%) |
Jul 27, 2009 | 38.02 | 39.32 | 37.62 | 39.32 | 1,077,380 | +1.33(+3.49%) |
Jul 24, 2009 | 38.03 | 38.03 | 37.00 | 37.99 | 832 | +0.23(+0.61%) |
Jul 23, 2009 | 36.08 | 38.25 | 36.08 | 37.76 | 1,873,472 | +1.47(+4.06%) |
Jul 22, 2009 | 36.45 | 37.08 | 35.91 | 36.28 | 1,504,978 | +0.04(+0.11%) |
Jul 21, 2009 | 37.86 | 37.86 | 35.49 | 36.24 | 2,236,401 | -1.47(-3.90%) |
Jul 20, 2009 | 37.49 | 39.63 | 36.35 | 37.72 | 4,602,564 | +1.76(+4.90%) |
Jul 17, 2009 | 36.75 | 37.31 | 34.75 | 35.95 | 1,917,914 | -0.84(-2.28%) |
Jul 16, 2009 | 36.72 | 37.08 | 35.72 | 36.79 | 1,342,393 | +0.07(+0.20%) |
Jul 15, 2009 | 35.54 | 36.97 | 35.33 | 36.72 | 1,773,809 | +1.39(+3.94%) |
Jul 14, 2009 | 35.80 | 35.80 | 34.67 | 35.33 | 1,392,307 | -0.74(-2.05%) |
Jul 13, 2009 | 34.90 | 36.09 | 34.79 | 36.07 | 1,961,948 | +2.15(+6.33%) |
Jul 10, 2009 | 33.58 | 34.21 | 33.37 | 33.92 | 1,088,364 | +0.10(+0.29%) |
Jul 09, 2009 | 34.04 | 34.50 | 33.48 | 33.82 | 1,161,952 | +0.13(+0.37%) |
Jul 08, 2009 | 35.02 | 35.33 | 33.24 | 33.70 | 1,825,382 | -1.14(-3.26%) |
Jul 07, 2009 | 35.08 | 35.65 | 34.55 | 34.83 | 1,318,319 | -0.52(-1.46%) |
Jul 06, 2009 | 34.47 | 35.59 | 33.84 | 35.35 | 1,428,745 | +0.74(+2.14%) |
Jul 02, 2009 | 33.44 | 35.66 | 33.44 | 34.61 | 1,856,712 | +0.82(+2.42%) |