Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.37 | 44.26 | 42.30 | 43.63 | 1,031,615 | +0.11(+0.25%) |
Sep 29, 2009 | 44.55 | 44.55 | 43.07 | 43.52 | 636,638 | -0.85(-1.92%) |
Sep 28, 2009 | 43.03 | 44.68 | 42.74 | 44.37 | 486,420 | +1.52(+3.55%) |
Sep 25, 2009 | 42.88 | 43.78 | 41.34 | 42.85 | 960,813 | -1.21(-2.75%) |
Sep 24, 2009 | 45.76 | 46.26 | 43.71 | 44.06 | 794,682 | -1.72(-3.76%) |
Sep 23, 2009 | 45.61 | 46.73 | 45.04 | 45.78 | 1,099,801 | +0.53(+1.17%) |
Sep 22, 2009 | 43.54 | 45.69 | 43.25 | 45.25 | 1,296,749 | +1.84(+4.24%) |
Sep 21, 2009 | 43.25 | 43.63 | 42.42 | 43.41 | 887,353 | +0.68(+1.59%) |
Sep 18, 2009 | 43.43 | 44.15 | 42.43 | 42.73 | 2,120,492 | +0.47(+1.11%) |
Sep 17, 2009 | 43.05 | 44.32 | 41.62 | 42.26 | 2,086,995 | -1.54(-3.52%) |
Sep 16, 2009 | 38.90 | 44.07 | 38.80 | 43.80 | 2,193,142 | +4.92(+12.65%) |
Sep 15, 2009 | 39.78 | 39.90 | 38.74 | 38.88 | 842,912 | -0.57(-1.44%) |
Sep 14, 2009 | 39.58 | 39.99 | 39.11 | 39.45 | 862,378 | -0.10(-0.25%) |
Sep 11, 2009 | 39.48 | 39.63 | 38.07 | 39.55 | 1,557,983 | +0.71(+1.83%) |
Sep 10, 2009 | 36.68 | 39.27 | 36.54 | 38.84 | 2,393,459 | +2.13(+5.80%) |
Sep 09, 2009 | 35.23 | 37.06 | 35.23 | 36.71 | 1,998,659 | +0.88(+2.46%) |
Sep 08, 2009 | 35.86 | 36.67 | 34.80 | 35.83 | 2,470,764 | +0.83(+2.37%) |
Sep 04, 2009 | 35.41 | 35.66 | 34.28 | 35.00 | 5,160,500 | +0.96(+2.82%) |
Sep 03, 2009 | 33.50 | 35.47 | 29.71 | 34.04 | 22,631,928 | -9.42(-21.68%) |
Sep 02, 2009 | 43.32 | 44.13 | 43.05 | 43.46 | 225,463 | -0.11(-0.25%) |
Sep 01, 2009 | 44.47 | 45.23 | 43.40 | 43.57 | 494,694 | -0.97(-2.18%) |
Aug 31, 2009 | 44.49 | 45.45 | 44.38 | 44.54 | 359,097 | -0.54(-1.20%) |
Aug 28, 2009 | 45.06 | 45.14 | 44.55 | 45.08 | 396,065 | +0.04(+0.09%) |
Aug 27, 2009 | 44.37 | 45.18 | 43.66 | 45.04 | 445,677 | +0.68(+1.53%) |
Aug 26, 2009 | 44.45 | 44.77 | 43.77 | 44.36 | 628,515 | -0.88(-1.95%) |
Aug 25, 2009 | 45.03 | 45.50 | 44.42 | 45.24 | 606,671 | +0.34(+0.76%) |
Aug 24, 2009 | 45.22 | 45.60 | 44.52 | 44.90 | 502,099 | -0.10(-0.22%) |
Aug 21, 2009 | 44.97 | 45.12 | 44.15 | 45.00 | 510,138 | +0.57(+1.28%) |
Aug 20, 2009 | 43.88 | 44.59 | 43.57 | 44.43 | 652,501 | +0.35(+0.79%) |
Aug 19, 2009 | 42.68 | 44.11 | 42.67 | 44.08 | 700,457 | +1.12(+2.61%) |
Aug 18, 2009 | 43.00 | 43.35 | 42.28 | 42.96 | 221,475 | +0.03(+0.07%) |
Aug 17, 2009 | 42.53 | 43.62 | 42.25 | 42.93 | 334,849 | -0.30(-0.69%) |
Aug 14, 2009 | 43.95 | 44.58 | 42.50 | 43.23 | 372,785 | -0.74(-1.68%) |
Aug 13, 2009 | 44.38 | 44.40 | 43.38 | 43.97 | 285,210 | -0.35(-0.79%) |
Aug 12, 2009 | 44.83 | 44.91 | 44.13 | 44.32 | 282,268 | -0.41(-0.92%) |
Aug 11, 2009 | 44.42 | 45.04 | 44.11 | 44.73 | 277,864 | +0.06(+0.13%) |
Aug 10, 2009 | 43.62 | 45.28 | 43.06 | 44.67 | 366,240 | +0.79(+1.80%) |
Aug 07, 2009 | 43.83 | 44.50 | 43.18 | 43.88 | 477,835 | +0.72(+1.67%) |
Aug 06, 2009 | 43.69 | 44.22 | 42.60 | 43.16 | 449,490 | -0.16(-0.37%) |
Aug 05, 2009 | 44.50 | 44.57 | 43.11 | 43.32 | 459,691 | -1.25(-2.80%) |
Aug 04, 2009 | 44.80 | 44.91 | 44.13 | 44.57 | 361,726 | -0.23(-0.51%) |
Aug 03, 2009 | 45.39 | 45.50 | 43.84 | 44.80 | 861,006 | +0.09(+0.20%) |
Jul 31, 2009 | 41.33 | 46.65 | 41.23 | 44.71 | 3,204,541 | +3.90(+9.56%) |
Jul 30, 2009 | 41.06 | 41.45 | 40.62 | 40.81 | 676,069 | +0.17(+0.42%) |
Jul 29, 2009 | 38.99 | 42.20 | 38.88 | 40.64 | 1,413,030 | +1.64(+4.21%) |
Jul 28, 2009 | 41.27 | 41.75 | 37.90 | 39.00 | 3,067,721 | +1.24(+3.28%) |
Jul 27, 2009 | 37.05 | 38.15 | 36.00 | 37.76 | 741,474 | -0.96(-2.48%) |
Jul 24, 2009 | 37.64 | 38.82 | 37.60 | 38.72 | 499,187 | +0.74(+1.95%) |
Jul 23, 2009 | 36.97 | 38.20 | 36.65 | 37.98 | 460,944 | +0.85(+2.29%) |
Jul 22, 2009 | 37.58 | 37.76 | 36.80 | 37.13 | 300,233 | -0.70(-1.85%) |
Jul 21, 2009 | 37.23 | 37.93 | 36.84 | 37.83 | 468,506 | +0.86(+2.33%) |
Jul 20, 2009 | 37.16 | 37.23 | 36.27 | 36.97 | 344,215 | +0.59(+1.62%) |
Jul 17, 2009 | 35.30 | 37.21 | 34.70 | 36.38 | 797,259 | +1.22(+3.47%) |
Jul 16, 2009 | 34.01 | 35.40 | 33.76 | 35.16 | 313,153 | +0.91(+2.66%) |
Jul 15, 2009 | 33.10 | 34.34 | 32.98 | 34.25 | 319,025 | +1.40(+4.26%) |
Jul 14, 2009 | 32.87 | 33.03 | 32.50 | 32.85 | 245,086 | -0.13(-0.39%) |
Jul 13, 2009 | 31.99 | 33.12 | 31.63 | 32.98 | 424,881 | +0.63(+1.95%) |
Jul 10, 2009 | 32.00 | 32.63 | 31.96 | 32.35 | 282,179 | +0.11(+0.34%) |
Jul 09, 2009 | 32.41 | 32.69 | 31.77 | 32.24 | 1,053,440 | -0.11(-0.34%) |
Jul 08, 2009 | 33.17 | 33.53 | 31.94 | 32.35 | 624,011 | -0.61(-1.85%) |
Jul 07, 2009 | 32.60 | 33.14 | 32.41 | 32.96 | 295,595 | +0.47(+1.45%) |
Jul 06, 2009 | 32.00 | 32.64 | 31.91 | 32.49 | 267,294 | +0.58(+1.82%) |
Jul 02, 2009 | 33.87 | 33.94 | 31.77 | 31.91 | 449,039 | -2.28(-6.67%) |