Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 46.25 | 47.05 | 45.57 | 46.36 | 364,533 | +0.29(+0.63%) |
Sep 29, 2009 | 46.63 | 46.96 | 45.90 | 46.07 | 248,772 | -0.42(-0.90%) |
Sep 28, 2009 | 45.79 | 46.88 | 45.79 | 46.49 | 421,200 | +1.00(+2.20%) |
Sep 25, 2009 | 45.51 | 45.87 | 45.11 | 45.49 | 534,588 | +0.01(+0.02%) |
Sep 24, 2009 | 46.98 | 47.08 | 45.03 | 45.48 | 999,445 | -1.35(-2.88%) |
Sep 23, 2009 | 47.20 | 47.77 | 46.79 | 46.83 | 672,302 | -0.46(-0.97%) |
Sep 22, 2009 | 47.88 | 47.89 | 47.10 | 47.29 | 711,160 | -0.11(-0.23%) |
Sep 21, 2009 | 46.78 | 47.61 | 46.56 | 47.40 | 1,369,102 | +0.75(+1.61%) |
Sep 18, 2009 | 47.35 | 47.70 | 46.15 | 46.65 | 899,151 | -0.47(-1.00%) |
Sep 17, 2009 | 47.50 | 48.50 | 47.10 | 47.12 | 779,041 | -0.42(-0.88%) |
Sep 16, 2009 | 48.59 | 49.00 | 46.13 | 47.54 | 2,124,344 | -0.42(-0.88%) |
Sep 15, 2009 | 47.77 | 48.64 | 47.77 | 47.96 | 553,244 | -0.05(-0.10%) |
Sep 14, 2009 | 47.54 | 48.05 | 47.35 | 48.01 | 564,187 | +0.43(+0.90%) |
Sep 11, 2009 | 48.58 | 48.63 | 47.29 | 47.58 | 719,368 | -1.07(-2.20%) |
Sep 10, 2009 | 48.42 | 48.89 | 48.18 | 48.65 | 766,529 | +0.12(+0.25%) |
Sep 09, 2009 | 48.51 | 49.08 | 47.88 | 48.53 | 1,356,014 | -0.29(-0.59%) |
Sep 08, 2009 | 46.98 | 48.84 | 46.88 | 48.82 | 1,778,095 | +2.08(+4.45%) |
Sep 04, 2009 | 45.66 | 46.77 | 45.10 | 46.74 | 545,269 | +1.30(+2.86%) |
Sep 03, 2009 | 44.96 | 45.47 | 44.67 | 45.44 | 720,733 | +0.79(+1.77%) |
Sep 02, 2009 | 44.21 | 45.23 | 43.91 | 44.65 | 942,827 | +0.48(+1.09%) |
Sep 01, 2009 | 44.67 | 46.20 | 43.94 | 44.17 | 1,254,167 | -0.89(-1.98%) |
Aug 31, 2009 | 44.64 | 45.38 | 43.87 | 45.06 | 1,305,109 | +0.40(+0.90%) |
Aug 28, 2009 | 43.51 | 45.39 | 43.43 | 44.66 | 2,738,674 | +1.65(+3.84%) |
Aug 27, 2009 | 42.50 | 43.14 | 42.15 | 43.01 | 981,269 | +0.42(+0.99%) |
Aug 26, 2009 | 42.44 | 43.01 | 42.35 | 42.59 | 1,088,271 | -0.09(-0.21%) |
Aug 25, 2009 | 42.84 | 43.30 | 42.35 | 42.68 | 368,721 | +0.12(+0.28%) |
Aug 24, 2009 | 42.87 | 43.29 | 42.45 | 42.56 | 389,353 | -0.35(-0.82%) |
Aug 21, 2009 | 42.06 | 43.03 | 41.66 | 42.91 | 448,319 | +1.15(+2.75%) |
Aug 20, 2009 | 41.32 | 41.92 | 41.08 | 41.76 | 453,449 | +0.26(+0.63%) |
Aug 19, 2009 | 41.16 | 41.56 | 40.75 | 41.50 | 266,630 | -0.09(-0.22%) |
Aug 18, 2009 | 40.87 | 41.63 | 40.77 | 41.59 | 375,632 | +0.77(+1.89%) |
Aug 17, 2009 | 40.70 | 41.20 | 40.59 | 40.82 | 404,242 | -0.61(-1.47%) |
Aug 14, 2009 | 41.84 | 42.01 | 40.84 | 41.43 | 845,708 | -0.71(-1.68%) |
Aug 13, 2009 | 41.63 | 42.19 | 41.00 | 42.14 | 807,244 | +0.88(+2.13%) |
Aug 12, 2009 | 40.96 | 41.64 | 40.77 | 41.26 | 588,377 | +0.43(+1.05%) |
Aug 11, 2009 | 41.06 | 41.38 | 40.12 | 40.83 | 641,532 | -0.43(-1.04%) |
Aug 10, 2009 | 41.44 | 41.74 | 40.83 | 41.26 | 312,655 | -0.18(-0.43%) |
Aug 07, 2009 | 41.12 | 41.85 | 40.79 | 41.44 | 534,586 | +0.57(+1.39%) |
Aug 06, 2009 | 41.79 | 42.56 | 40.80 | 40.87 | 595,010 | -1.09(-2.60%) |
Aug 05, 2009 | 42.80 | 42.98 | 41.63 | 41.96 | 473,460 | -0.91(-2.12%) |
Aug 04, 2009 | 42.75 | 43.68 | 42.70 | 42.87 | 584,398 | -0.34(-0.79%) |
Aug 03, 2009 | 42.76 | 43.25 | 42.28 | 43.21 | 707,466 | +0.38(+0.89%) |
Jul 31, 2009 | 42.40 | 43.19 | 42.00 | 42.83 | 753,056 | +0.41(+0.97%) |
Jul 30, 2009 | 43.02 | 43.38 | 42.29 | 42.42 | 1,026,700 | -0.43(-1.00%) |
Jul 29, 2009 | 39.39 | 43.26 | 39.30 | 42.85 | 3,067,822 | +3.04(+7.64%) |
Jul 28, 2009 | 39.47 | 40.05 | 39.36 | 39.81 | 1,194,141 | +0.20(+0.50%) |
Jul 27, 2009 | 39.85 | 40.17 | 38.52 | 39.61 | 778,980 | -0.34(-0.85%) |
Jul 24, 2009 | 39.83 | 40.01 | 38.65 | 39.95 | 920,204 | -0.35(-0.87%) |
Jul 23, 2009 | 40.11 | 40.97 | 39.62 | 40.30 | 1,324,544 | +0.15(+0.37%) |
Jul 22, 2009 | 39.00 | 40.73 | 38.79 | 40.15 | 1,431,425 | +1.07(+2.74%) |
Jul 21, 2009 | 39.26 | 39.33 | 38.22 | 39.08 | 645,758 | -0.13(-0.33%) |
Jul 20, 2009 | 39.35 | 39.73 | 38.67 | 39.21 | 615,880 | -0.16(-0.41%) |
Jul 17, 2009 | 39.13 | 39.38 | 38.54 | 39.37 | 612,693 | +0.24(+0.61%) |
Jul 16, 2009 | 38.38 | 39.30 | 37.94 | 39.13 | 910,548 | +0.48(+1.24%) |
Jul 15, 2009 | 38.08 | 38.78 | 37.80 | 38.65 | 947,660 | +1.20(+3.20%) |
Jul 14, 2009 | 36.91 | 37.71 | 36.76 | 37.45 | 952,740 | +0.25(+0.67%) |
Jul 13, 2009 | 36.18 | 37.20 | 35.42 | 37.20 | 865,243 | +0.73(+2.00%) |
Jul 10, 2009 | 35.87 | 36.86 | 35.80 | 36.47 | 809,215 | +0.33(+0.91%) |
Jul 09, 2009 | 35.27 | 36.21 | 35.27 | 36.14 | 1,479,528 | +0.96(+2.73%) |
Jul 08, 2009 | 36.15 | 36.15 | 34.59 | 35.18 | 1,234,167 | -0.85(-2.36%) |
Jul 07, 2009 | 36.61 | 37.24 | 35.97 | 36.03 | 692,898 | -0.70(-1.91%) |
Jul 06, 2009 | 37.92 | 37.98 | 36.05 | 36.73 | 1,147,800 | -1.26(-3.32%) |
Jul 02, 2009 | 38.14 | 38.67 | 37.60 | 37.99 | 798,966 | -0.34(-0.89%) |