Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.94 | 44.07 | 42.59 | 43.31 | 3,730,514 | -0.18(-0.41%) |
Sep 29, 2009 | 44.08 | 44.16 | 43.27 | 43.49 | 2,610,649 | -0.41(-0.93%) |
Sep 28, 2009 | 43.50 | 44.24 | 43.27 | 43.90 | 2,953,787 | +0.57(+1.32%) |
Sep 25, 2009 | 43.94 | 44.16 | 43.29 | 43.33 | 3,103,311 | -0.83(-1.87%) |
Sep 24, 2009 | 45.66 | 46.12 | 43.90 | 44.15 | 3,652,257 | -1.31(-2.88%) |
Sep 23, 2009 | 46.66 | 46.76 | 45.39 | 45.46 | 2,693,271 | -1.14(-2.45%) |
Sep 22, 2009 | 47.24 | 47.24 | 46.50 | 46.61 | 2,831,040 | -0.26(-0.55%) |
Sep 21, 2009 | 47.01 | 47.16 | 46.48 | 46.86 | 2,363,064 | -0.88(-1.84%) |
Sep 18, 2009 | 47.89 | 48.03 | 47.24 | 47.74 | 2,066,686 | +0.13(+0.27%) |
Sep 17, 2009 | 47.50 | 48.33 | 47.07 | 47.61 | 3,426,366 | +0.28(+0.59%) |
Sep 16, 2009 | 47.07 | 47.81 | 46.70 | 47.33 | 3,661,467 | +0.43(+0.91%) |
Sep 15, 2009 | 46.55 | 47.13 | 45.67 | 46.90 | 2,189,261 | +0.59(+1.27%) |
Sep 14, 2009 | 45.76 | 46.48 | 45.20 | 46.32 | 2,161,900 | +0.09(+0.18%) |
Sep 11, 2009 | 46.42 | 46.73 | 45.57 | 46.23 | 2,455,149 | +0.04(+0.09%) |
Sep 10, 2009 | 45.42 | 46.22 | 45.17 | 46.19 | 3,255,333 | +0.67(+1.48%) |
Sep 09, 2009 | 45.52 | 46.18 | 45.00 | 45.52 | 3,019,893 | -0.09(-0.19%) |
Sep 08, 2009 | 45.90 | 45.90 | 45.35 | 45.60 | 2,114,470 | +0.47(+1.04%) |
Sep 04, 2009 | 44.64 | 45.28 | 44.25 | 45.13 | 2,170,856 | +0.45(+1.01%) |
Sep 03, 2009 | 43.66 | 44.68 | 43.23 | 44.68 | 2,621,241 | +1.36(+3.15%) |
Sep 02, 2009 | 43.61 | 44.06 | 43.10 | 43.32 | 3,862,011 | -0.53(-1.20%) |
Sep 01, 2009 | 44.54 | 45.86 | 43.65 | 43.85 | 3,022,181 | -1.21(-2.68%) |
Aug 31, 2009 | 44.91 | 45.13 | 44.18 | 45.06 | 2,760,838 | -0.58(-1.27%) |
Aug 28, 2009 | 46.46 | 46.74 | 45.52 | 45.63 | 3,009,666 | -0.43(-0.94%) |
Aug 27, 2009 | 46.09 | 46.32 | 45.34 | 46.07 | 3,234,739 | +0.14(+0.30%) |
Aug 26, 2009 | 46.67 | 46.72 | 45.36 | 45.93 | 2,549,201 | -0.88(-1.87%) |
Aug 25, 2009 | 47.81 | 48.12 | 46.56 | 46.81 | 2,677,741 | -0.44(-0.94%) |
Aug 24, 2009 | 47.98 | 48.55 | 47.01 | 47.25 | 2,449,144 | -0.33(-0.70%) |
Aug 21, 2009 | 46.93 | 47.78 | 46.83 | 47.58 | 3,422,910 | +1.22(+2.63%) |
Aug 20, 2009 | 45.39 | 46.57 | 45.10 | 46.37 | 2,799,956 | +1.04(+2.29%) |
Aug 19, 2009 | 44.13 | 45.66 | 43.68 | 45.33 | 2,492,844 | +0.58(+1.29%) |
Aug 18, 2009 | 44.22 | 45.06 | 44.10 | 44.75 | 2,482,682 | +1.02(+2.33%) |
Aug 17, 2009 | 44.77 | 44.95 | 43.35 | 43.73 | 3,866,531 | -2.29(-4.97%) |
Aug 14, 2009 | 47.76 | 47.76 | 45.61 | 46.02 | 3,118,029 | -1.64(-3.45%) |
Aug 13, 2009 | 46.87 | 47.77 | 46.46 | 47.66 | 2,768,668 | +0.96(+2.06%) |
Aug 12, 2009 | 46.32 | 47.52 | 45.99 | 46.70 | 5,221,490 | +0.74(+1.61%) |
Aug 11, 2009 | 48.69 | 48.85 | 45.50 | 45.96 | 7,060,259 | -3.01(-6.14%) |
Aug 10, 2009 | 49.91 | 49.91 | 48.68 | 48.96 | 3,310,956 | -0.61(-1.24%) |
Aug 07, 2009 | 48.86 | 49.93 | 48.07 | 49.58 | 2,740,610 | +1.88(+3.95%) |
Aug 06, 2009 | 47.70 | 48.48 | 47.18 | 47.70 | 3,467,545 | +0.35(+0.74%) |
Aug 05, 2009 | 46.17 | 47.53 | 46.00 | 47.35 | 2,832,744 | +1.52(+3.33%) |
Aug 04, 2009 | 45.92 | 46.32 | 45.38 | 45.82 | 1,977,785 | -0.14(-0.32%) |
Aug 03, 2009 | 45.82 | 47.07 | 45.40 | 45.97 | 3,356,176 | +1.00(+2.22%) |
Jul 31, 2009 | 44.59 | 45.46 | 44.43 | 44.97 | 2,074,186 | +0.20(+0.46%) |
Jul 30, 2009 | 45.11 | 45.40 | 44.46 | 44.77 | 2,116,234 | +0.80(+1.82%) |
Jul 29, 2009 | 45.15 | 45.15 | 43.14 | 43.97 | 2,354,081 | -1.73(-3.78%) |
Jul 28, 2009 | 45.81 | 45.98 | 44.66 | 45.69 | 3,209,539 | -0.96(-2.06%) |
Jul 27, 2009 | 45.57 | 46.84 | 45.41 | 46.66 | 2,880,758 | +1.18(+2.58%) |
Jul 24, 2009 | 44.48 | 45.83 | 43.82 | 45.48 | 2,048,525 | +0.55(+1.21%) |
Jul 23, 2009 | 43.80 | 45.26 | 43.33 | 44.94 | 2,666,955 | +1.62(+3.74%) |
Jul 22, 2009 | 42.83 | 43.98 | 42.83 | 43.32 | 1,946,468 | +0.02(+0.04%) |
Jul 21, 2009 | 44.08 | 44.70 | 42.65 | 43.30 | 2,531,360 | -0.43(-0.99%) |
Jul 20, 2009 | 42.82 | 43.85 | 42.59 | 43.74 | 3,413,819 | +1.67(+3.97%) |
Jul 17, 2009 | 42.01 | 42.37 | 41.59 | 42.07 | 1,956,822 | -0.19(-0.44%) |
Jul 16, 2009 | 41.36 | 42.52 | 41.25 | 42.25 | 2,955,364 | +0.44(+1.06%) |
Jul 15, 2009 | 40.96 | 42.08 | 40.96 | 41.81 | 3,175,094 | +1.48(+3.67%) |
Jul 14, 2009 | 40.19 | 40.88 | 39.66 | 40.33 | 2,388,547 | -0.12(-0.29%) |
Jul 13, 2009 | 39.60 | 40.49 | 39.56 | 40.45 | 3,259,140 | +0.42(+1.04%) |
Jul 10, 2009 | 40.53 | 40.53 | 39.18 | 40.03 | 3,377,303 | -1.10(-2.67%) |
Jul 09, 2009 | 40.11 | 41.55 | 39.71 | 41.13 | 3,896,923 | +1.81(+4.61%) |
Jul 08, 2009 | 39.78 | 39.99 | 38.46 | 39.31 | 4,418,426 | -0.14(-0.37%) |
Jul 07, 2009 | 41.09 | 41.25 | 39.35 | 39.46 | 3,085,932 | -1.02(-2.52%) |
Jul 06, 2009 | 41.09 | 41.09 | 39.61 | 40.48 | 3,570,130 | -1.09(-2.62%) |
Jul 02, 2009 | 42.33 | 42.49 | 40.67 | 41.57 | 3,520,541 | -1.41(-3.27%) |