Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 46.40 | 46.75 | 45.39 | 45.74 | 3,271,883 | -0.47(-1.02%) |
Sep 29, 2009 | 47.35 | 47.79 | 46.04 | 46.21 | 2,083,577 | +0.22(+0.48%) |
Sep 28, 2009 | 45.53 | 47.26 | 45.33 | 45.99 | 2,721,477 | +0.80(+1.77%) |
Sep 25, 2009 | 44.65 | 45.82 | 44.62 | 45.19 | 2,841,407 | +0.04(+0.10%) |
Sep 24, 2009 | 45.70 | 46.20 | 43.96 | 45.14 | 4,272,367 | -0.81(-1.77%) |
Sep 23, 2009 | 47.93 | 47.99 | 45.90 | 45.96 | 3,435,494 | -2.37(-4.91%) |
Sep 22, 2009 | 47.39 | 48.51 | 47.24 | 48.33 | 2,233,371 | +1.33(+2.82%) |
Sep 21, 2009 | 47.47 | 47.78 | 46.80 | 47.00 | 1,849,740 | -0.63(-1.32%) |
Sep 18, 2009 | 46.99 | 48.28 | 46.70 | 47.63 | 3,048,802 | +0.37(+0.79%) |
Sep 17, 2009 | 48.12 | 49.52 | 46.74 | 47.26 | 3,755,874 | +0.73(+1.56%) |
Sep 16, 2009 | 45.89 | 48.76 | 45.50 | 46.53 | 5,256,029 | +1.19(+2.63%) |
Sep 15, 2009 | 44.45 | 45.99 | 43.57 | 45.34 | 4,582,862 | +1.04(+2.34%) |
Sep 14, 2009 | 42.53 | 44.30 | 42.30 | 44.30 | 2,373,652 | +1.35(+3.15%) |
Sep 11, 2009 | 43.69 | 43.82 | 42.65 | 42.95 | 2,072,852 | -0.47(-1.07%) |
Sep 10, 2009 | 42.58 | 43.47 | 42.08 | 43.41 | 2,195,539 | +0.62(+1.44%) |
Sep 09, 2009 | 41.89 | 43.00 | 41.29 | 42.80 | 2,899,372 | +0.95(+2.27%) |
Sep 08, 2009 | 40.53 | 41.86 | 40.51 | 41.85 | 2,804,545 | +1.58(+3.92%) |
Sep 04, 2009 | 39.63 | 40.28 | 39.01 | 40.27 | 2,121,165 | +0.60(+1.51%) |
Sep 03, 2009 | 39.08 | 39.72 | 38.43 | 39.67 | 2,581,622 | +0.91(+2.34%) |
Sep 02, 2009 | 38.60 | 39.18 | 38.45 | 38.77 | 2,356,953 | -0.21(-0.55%) |
Sep 01, 2009 | 40.25 | 40.83 | 38.96 | 38.98 | 3,462,952 | -1.53(-3.79%) |
Aug 31, 2009 | 40.52 | 40.70 | 39.92 | 40.52 | 2,263,029 | -0.44(-1.07%) |
Aug 28, 2009 | 41.06 | 41.28 | 40.27 | 40.96 | 2,518,254 | +0.04(+0.09%) |
Aug 27, 2009 | 40.57 | 40.99 | 39.68 | 40.92 | 2,263,377 | +0.16(+0.39%) |
Aug 26, 2009 | 40.30 | 40.80 | 40.17 | 40.76 | 2,007,689 | +0.20(+0.50%) |
Aug 25, 2009 | 40.91 | 41.23 | 40.39 | 40.56 | 2,013,115 | +0.09(+0.23%) |
Aug 24, 2009 | 41.26 | 41.74 | 40.29 | 40.47 | 2,704,330 | -0.51(-1.24%) |
Aug 21, 2009 | 40.96 | 42.33 | 40.54 | 40.98 | 3,270,032 | +0.46(+1.13%) |
Aug 20, 2009 | 39.13 | 40.59 | 38.97 | 40.52 | 2,420,049 | +1.48(+3.79%) |
Aug 19, 2009 | 38.54 | 39.16 | 38.35 | 39.04 | 1,739,719 | -0.05(-0.13%) |
Aug 18, 2009 | 38.87 | 39.50 | 38.54 | 39.09 | 1,850,134 | -0.12(-0.30%) |
Aug 17, 2009 | 39.29 | 39.52 | 38.48 | 39.21 | 3,131,590 | -1.74(-4.25%) |
Aug 14, 2009 | 41.17 | 41.17 | 40.11 | 40.95 | 2,960,239 | -0.82(-1.96%) |
Aug 13, 2009 | 41.65 | 42.16 | 41.37 | 41.77 | 3,026,027 | -0.12(-0.29%) |
Aug 12, 2009 | 41.94 | 42.92 | 41.40 | 41.89 | 2,875,753 | -0.27(-0.64%) |
Aug 11, 2009 | 42.96 | 43.08 | 41.35 | 42.16 | 3,065,436 | -1.06(-2.46%) |
Aug 10, 2009 | 44.01 | 44.43 | 42.51 | 43.22 | 3,024,098 | -1.21(-2.73%) |
Aug 07, 2009 | 42.40 | 45.74 | 42.25 | 44.43 | 5,062,083 | +2.56(+6.11%) |
Aug 06, 2009 | 42.84 | 43.62 | 41.46 | 41.87 | 5,642,074 | -0.43(-1.03%) |
Aug 05, 2009 | 40.14 | 42.75 | 39.89 | 42.31 | 5,208,027 | +2.43(+6.10%) |
Aug 04, 2009 | 36.49 | 40.28 | 36.49 | 39.87 | 4,671,309 | +2.97(+8.04%) |
Aug 03, 2009 | 37.06 | 37.28 | 36.41 | 36.91 | 2,073,448 | +0.31(+0.84%) |
Jul 31, 2009 | 36.52 | 36.95 | 35.95 | 36.60 | 2,803,961 | -0.50(-1.36%) |
Jul 30, 2009 | 37.98 | 38.14 | 36.76 | 37.10 | 4,598,137 | +0.12(+0.32%) |
Jul 29, 2009 | 37.13 | 37.28 | 36.53 | 36.98 | 2,213,738 | -0.47(-1.24%) |
Jul 28, 2009 | 36.72 | 37.62 | 36.45 | 37.45 | 2,409,159 | -0.01(-0.03%) |
Jul 27, 2009 | 35.92 | 37.77 | 35.77 | 37.46 | 4,922,230 | +1.91(+5.38%) |
Jul 24, 2009 | 35.31 | 35.69 | 34.74 | 35.55 | 954 | -0.04(-0.11%) |
Jul 23, 2009 | 34.03 | 35.81 | 33.69 | 35.59 | 3,263,734 | +1.61(+4.74%) |
Jul 22, 2009 | 34.20 | 34.74 | 33.74 | 33.98 | 3,223,256 | -0.68(-1.96%) |
Jul 21, 2009 | 35.88 | 35.88 | 33.99 | 34.66 | 2,005,582 | -0.74(-2.10%) |
Jul 20, 2009 | 34.18 | 35.46 | 34.18 | 35.40 | 2,215,764 | +1.46(+4.30%) |
Jul 17, 2009 | 34.91 | 35.20 | 33.66 | 33.94 | 3,015,951 | -0.79(-2.28%) |
Jul 16, 2009 | 34.10 | 35.01 | 33.66 | 34.73 | 2,212,572 | -0.07(-0.20%) |
Jul 15, 2009 | 34.30 | 35.20 | 33.41 | 34.80 | 3,271,765 | +0.87(+2.58%) |
Jul 14, 2009 | 33.72 | 34.40 | 32.92 | 33.93 | 2,377,843 | +0.27(+0.80%) |
Jul 13, 2009 | 32.73 | 33.71 | 32.73 | 33.66 | 3,046,665 | +1.37(+4.25%) |
Jul 10, 2009 | 31.81 | 32.47 | 31.42 | 32.28 | 2,641,503 | +0.36(+1.12%) |
Jul 09, 2009 | 32.79 | 33.07 | 31.84 | 31.93 | 2,465,401 | -0.72(-2.22%) |
Jul 08, 2009 | 33.20 | 33.32 | 31.82 | 32.65 | 4,570,423 | -0.64(-1.93%) |
Jul 07, 2009 | 34.60 | 34.75 | 33.11 | 33.29 | 2,868,810 | -1.46(-4.20%) |
Jul 06, 2009 | 33.28 | 34.83 | 33.19 | 34.75 | 2,955,363 | +1.53(+4.62%) |
Jul 02, 2009 | 34.91 | 34.93 | 33.22 | 33.22 | 2,930,296 | -2.01(-5.71%) |