Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.55 | 42.75 | 41.72 | 42.55 | 48,153 | +0.05(+0.12%) |
Sep 29, 2009 | 42.71 | 42.86 | 42.36 | 42.50 | 49,636 | -0.47(-1.09%) |
Sep 28, 2009 | 42.95 | 43.38 | 42.91 | 42.97 | 56,798 | +1.62(+3.92%) |
Sep 25, 2009 | 41.51 | 41.88 | 41.26 | 41.35 | 49,103 | +0.00(+0.00%) |
Sep 24, 2009 | 42.55 | 42.64 | 41.10 | 41.35 | 51,332 | -0.95(-2.25%) |
Sep 23, 2009 | 42.68 | 42.90 | 42.02 | 42.30 | 65,041 | -0.20(-0.47%) |
Sep 22, 2009 | 42.60 | 42.80 | 42.25 | 42.50 | 240,277 | +0.30(+0.71%) |
Sep 21, 2009 | 41.86 | 42.43 | 41.60 | 42.20 | 203,592 | -0.20(-0.47%) |
Sep 18, 2009 | 43.00 | 43.00 | 42.25 | 42.40 | 896,234 | +0.15(+0.36%) |
Sep 17, 2009 | 42.00 | 42.51 | 41.88 | 42.25 | 160,924 | +0.35(+0.84%) |
Sep 16, 2009 | 41.53 | 41.95 | 41.35 | 41.90 | 121,395 | +0.05(+0.12%) |
Sep 15, 2009 | 41.60 | 41.92 | 41.00 | 41.85 | 75,850 | +0.15(+0.36%) |
Sep 14, 2009 | 41.16 | 41.77 | 41.15 | 41.70 | 92,569 | -0.26(-0.62%) |
Sep 11, 2009 | 42.05 | 42.37 | 41.82 | 41.96 | 68,631 | -0.26(-0.62%) |
Sep 10, 2009 | 41.84 | 42.34 | 41.70 | 42.22 | 55,386 | +0.14(+0.33%) |
Sep 09, 2009 | 41.90 | 42.30 | 41.90 | 42.08 | 45,976 | +0.50(+1.20%) |
Sep 08, 2009 | 41.45 | 41.79 | 41.30 | 41.58 | 33,388 | +0.53(+1.29%) |
Sep 04, 2009 | 40.40 | 41.15 | 40.04 | 41.05 | 73,158 | +0.67(+1.66%) |
Sep 03, 2009 | 41.00 | 41.00 | 40.22 | 40.38 | 158,628 | -0.25(-0.62%) |
Sep 02, 2009 | 40.13 | 40.86 | 40.12 | 40.63 | 85,878 | +0.53(+1.32%) |
Sep 01, 2009 | 40.89 | 41.60 | 39.93 | 40.10 | 100,519 | -2.25(-5.31%) |
Aug 31, 2009 | 42.20 | 42.48 | 42.01 | 42.35 | 99,129 | -0.15(-0.35%) |
Aug 28, 2009 | 43.49 | 43.53 | 42.50 | 42.50 | 122,563 | -0.48(-1.12%) |
Aug 27, 2009 | 42.99 | 43.25 | 42.21 | 42.98 | 96,978 | +0.93(+2.21%) |
Aug 26, 2009 | 41.68 | 42.05 | 41.41 | 42.05 | 79,797 | -0.15(-0.36%) |
Aug 25, 2009 | 42.30 | 42.94 | 42.20 | 42.20 | 63,591 | -0.31(-0.73%) |
Aug 24, 2009 | 42.70 | 42.92 | 42.25 | 42.51 | 58,296 | -0.18(-0.42%) |
Aug 21, 2009 | 42.50 | 43.21 | 42.28 | 42.69 | 58,851 | +2.15(+5.30%) |
Aug 20, 2009 | 39.95 | 40.59 | 39.95 | 40.54 | 68,706 | +0.78(+1.96%) |
Aug 19, 2009 | 38.95 | 39.91 | 38.95 | 39.76 | 85,915 | +1.31(+3.41%) |
Aug 18, 2009 | 38.05 | 38.55 | 38.05 | 38.45 | 107,489 | +0.55(+1.45%) |
Aug 17, 2009 | 37.75 | 38.00 | 37.40 | 37.90 | 41,505 | -1.45(-3.68%) |
Aug 14, 2009 | 40.12 | 40.35 | 39.00 | 39.35 | 47,719 | +0.25(+0.64%) |
Aug 13, 2009 | 39.30 | 39.31 | 38.90 | 39.10 | 81,036 | +0.51(+1.32%) |
Aug 12, 2009 | 38.15 | 38.77 | 38.15 | 38.59 | 52,478 | +1.99(+5.44%) |
Aug 11, 2009 | 36.62 | 36.78 | 36.35 | 36.60 | 71,416 | -0.35(-0.95%) |
Aug 10, 2009 | 36.97 | 37.28 | 36.85 | 36.95 | 82,231 | -0.95(-2.51%) |
Aug 07, 2009 | 38.34 | 38.43 | 37.77 | 37.90 | 127,120 | +0.44(+1.17%) |
Aug 06, 2009 | 37.65 | 37.85 | 37.39 | 37.46 | 195,578 | -0.66(-1.73%) |
Aug 05, 2009 | 38.50 | 38.52 | 37.59 | 38.12 | 151,904 | -0.66(-1.70%) |
Aug 04, 2009 | 38.82 | 38.95 | 38.61 | 38.78 | 75,514 | +0.00(+0.00%) |
Aug 03, 2009 | 38.55 | 39.13 | 38.47 | 38.78 | 155,255 | +1.01(+2.67%) |
Jul 31, 2009 | 37.60 | 37.98 | 37.32 | 37.77 | 197,482 | +0.05(+0.13%) |
Jul 30, 2009 | 37.60 | 38.40 | 37.57 | 37.72 | 135,863 | +1.07(+2.92%) |
Jul 29, 2009 | 36.78 | 37.18 | 36.45 | 36.65 | 217,692 | +0.05(+0.14%) |
Jul 28, 2009 | 36.91 | 37.24 | 36.26 | 36.60 | 157,143 | -0.18(-0.49%) |
Jul 27, 2009 | 36.90 | 37.05 | 36.41 | 36.78 | 209,679 | +0.53(+1.46%) |
Jul 24, 2009 | 36.28 | 36.53 | 35.75 | 36.25 | 107,458 | +0.09(+0.25%) |
Jul 23, 2009 | 35.14 | 36.44 | 35.13 | 36.16 | 371,483 | +0.77(+2.18%) |
Jul 22, 2009 | 34.69 | 35.65 | 34.69 | 35.39 | 234,918 | +0.34(+0.97%) |
Jul 21, 2009 | 35.61 | 35.61 | 34.85 | 35.05 | 356,536 | +0.18(+0.52%) |
Jul 20, 2009 | 35.06 | 35.28 | 34.54 | 34.87 | 263,679 | +0.97(+2.86%) |
Jul 17, 2009 | 33.85 | 34.27 | 33.74 | 33.90 | 170,330 | -0.35(-1.02%) |
Jul 16, 2009 | 34.35 | 34.54 | 33.85 | 34.25 | 92,640 | -0.27(-0.78%) |
Jul 15, 2009 | 33.93 | 34.52 | 33.92 | 34.52 | 62,882 | +1.37(+4.13%) |
Jul 14, 2009 | 33.27 | 33.35 | 32.82 | 33.15 | 89,269 | +0.23(+0.70%) |
Jul 13, 2009 | 32.55 | 33.09 | 32.48 | 32.92 | 71,380 | +1.02(+3.20%) |
Jul 10, 2009 | 31.95 | 32.39 | 31.65 | 31.90 | 81,209 | -0.75(-2.30%) |
Jul 09, 2009 | 32.85 | 32.85 | 32.35 | 32.65 | 1,637,291 | +0.04(+0.12%) |
Jul 08, 2009 | 32.65 | 33.10 | 32.14 | 32.61 | 88,453 | +0.86(+2.71%) |
Jul 07, 2009 | 32.90 | 32.90 | 31.75 | 31.75 | 136,490 | -1.52(-4.57%) |
Jul 06, 2009 | 32.70 | 33.27 | 32.58 | 33.27 | 58,019 | -1.04(-3.03%) |
Jul 02, 2009 | 34.70 | 34.80 | 34.15 | 34.31 | 64,062 | -1.49(-4.16%) |