Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.24 | 47.83 | 46.41 | 47.07 | 7,152,343 | -0.09(-0.19%) |
Sep 29, 2009 | 47.69 | 47.99 | 47.11 | 47.16 | 5,017,924 | -0.65(-1.36%) |
Sep 28, 2009 | 47.15 | 48.10 | 47.15 | 47.81 | 3,747,846 | +0.74(+1.57%) |
Sep 25, 2009 | 47.22 | 47.45 | 46.80 | 47.07 | 5,441,557 | -0.19(-0.40%) |
Sep 24, 2009 | 47.61 | 47.99 | 46.96 | 47.26 | 4,875,275 | -0.20(-0.43%) |
Sep 23, 2009 | 47.91 | 48.47 | 47.39 | 47.47 | 5,243,576 | -0.35(-0.73%) |
Sep 22, 2009 | 47.72 | 47.93 | 47.25 | 47.82 | 3,464,832 | +0.27(+0.58%) |
Sep 21, 2009 | 47.14 | 47.63 | 47.14 | 47.54 | 4,014,272 | -0.05(-0.11%) |
Sep 18, 2009 | 47.91 | 47.99 | 47.52 | 47.59 | 6,879,590 | -0.17(-0.36%) |
Sep 17, 2009 | 48.05 | 48.12 | 47.52 | 47.77 | 5,286,073 | +0.01(+0.03%) |
Sep 16, 2009 | 47.68 | 48.15 | 47.52 | 47.75 | 4,268,509 | +0.12(+0.25%) |
Sep 15, 2009 | 47.60 | 47.76 | 47.20 | 47.63 | 5,592,387 | +0.08(+0.16%) |
Sep 14, 2009 | 47.02 | 47.61 | 46.83 | 47.55 | 5,434,864 | +0.36(+0.76%) |
Sep 11, 2009 | 47.46 | 47.51 | 47.02 | 47.20 | 5,223,242 | -0.25(-0.52%) |
Sep 10, 2009 | 46.59 | 47.45 | 46.25 | 47.45 | 6,483,467 | +0.77(+1.65%) |
Sep 09, 2009 | 45.67 | 46.88 | 45.67 | 46.67 | 7,480,548 | +0.95(+2.08%) |
Sep 08, 2009 | 45.73 | 46.11 | 45.55 | 45.72 | 5,281,504 | +0.22(+0.48%) |
Sep 04, 2009 | 45.27 | 45.63 | 44.91 | 45.51 | 3,530,338 | +0.21(+0.46%) |
Sep 03, 2009 | 45.12 | 45.35 | 44.74 | 45.30 | 5,008,793 | +0.28(+0.62%) |
Sep 02, 2009 | 44.95 | 45.40 | 44.58 | 45.02 | 5,109,617 | +0.22(+0.50%) |
Sep 01, 2009 | 45.80 | 46.43 | 44.60 | 44.79 | 9,194,068 | -1.19(-2.59%) |
Aug 31, 2009 | 45.57 | 45.99 | 45.41 | 45.99 | 5,251,039 | +0.11(+0.25%) |
Aug 28, 2009 | 45.91 | 46.02 | 45.22 | 45.87 | 5,477,165 | +0.19(+0.40%) |
Aug 27, 2009 | 45.59 | 45.82 | 44.94 | 45.69 | 6,391,305 | +0.13(+0.29%) |
Aug 26, 2009 | 46.36 | 46.39 | 45.46 | 45.55 | 7,374,461 | -0.80(-1.73%) |
Aug 25, 2009 | 46.32 | 46.69 | 46.07 | 46.36 | 5,396,534 | +0.08(+0.17%) |
Aug 24, 2009 | 46.39 | 46.56 | 45.93 | 46.28 | 3,932,261 | -0.05(-0.11%) |
Aug 21, 2009 | 45.92 | 46.50 | 45.45 | 46.33 | 6,780,507 | +0.90(+1.98%) |
Aug 20, 2009 | 45.14 | 45.51 | 44.97 | 45.43 | 3,986,724 | +0.28(+0.62%) |
Aug 19, 2009 | 44.23 | 45.31 | 44.17 | 45.15 | 6,126,419 | +0.61(+1.36%) |
Aug 18, 2009 | 44.57 | 44.70 | 44.26 | 44.54 | 5,397,642 | +0.38(+0.85%) |
Aug 17, 2009 | 44.63 | 44.94 | 44.02 | 44.17 | 6,982,016 | -0.99(-2.19%) |
Aug 14, 2009 | 45.81 | 45.90 | 44.73 | 45.16 | 5,681,865 | -0.59(-1.29%) |
Aug 13, 2009 | 45.77 | 46.17 | 45.61 | 45.75 | 6,867,911 | -0.05(-0.11%) |
Aug 12, 2009 | 45.20 | 46.01 | 44.92 | 45.80 | 7,591,395 | +0.63(+1.39%) |
Aug 11, 2009 | 44.85 | 45.29 | 44.53 | 45.17 | 7,584,017 | +0.27(+0.61%) |
Aug 10, 2009 | 45.96 | 45.96 | 44.53 | 44.90 | 9,355,575 | -1.26(-2.73%) |
Aug 07, 2009 | 46.02 | 46.54 | 45.79 | 46.16 | 7,036,162 | +0.32(+0.69%) |
Aug 06, 2009 | 45.57 | 45.96 | 45.45 | 45.84 | 6,786,809 | +0.36(+0.79%) |
Aug 05, 2009 | 45.81 | 46.06 | 45.10 | 45.48 | 7,148,650 | +0.05(+0.11%) |
Aug 04, 2009 | 45.41 | 45.90 | 45.27 | 45.43 | 7,572,830 | -0.22(-0.49%) |
Aug 03, 2009 | 45.46 | 45.91 | 45.11 | 45.65 | 8,798,919 | +1.00(+2.25%) |
Jul 31, 2009 | 44.44 | 45.20 | 44.44 | 44.65 | 7,081,883 | +0.39(+0.89%) |
Jul 30, 2009 | 44.15 | 44.73 | 43.80 | 44.26 | 6,746,515 | +0.75(+1.72%) |
Jul 29, 2009 | 43.90 | 44.11 | 43.30 | 43.51 | 7,369,684 | -0.73(-1.66%) |
Jul 28, 2009 | 44.10 | 44.44 | 43.85 | 44.25 | 6,940,382 | +0.03(+0.06%) |
Jul 27, 2009 | 44.30 | 44.51 | 43.88 | 44.22 | 6,566,997 | +0.27(+0.60%) |
Jul 24, 2009 | 43.94 | 44.26 | 43.28 | 43.96 | 1,358 | -0.01(-0.01%) |
Jul 23, 2009 | 42.16 | 44.15 | 42.01 | 43.96 | 17,022,966 | +3.01(+7.36%) |
Jul 22, 2009 | 40.69 | 41.09 | 40.56 | 40.95 | 6,572,885 | +0.30(+0.73%) |
Jul 21, 2009 | 40.80 | 40.99 | 40.12 | 40.65 | 7,943,940 | +0.23(+0.56%) |
Jul 20, 2009 | 40.28 | 40.49 | 39.94 | 40.42 | 6,040,703 | +0.58(+1.46%) |
Jul 17, 2009 | 39.98 | 40.19 | 39.36 | 39.84 | 7,234,408 | -0.30(-0.76%) |
Jul 16, 2009 | 39.20 | 40.23 | 39.14 | 40.14 | 6,520,960 | +0.89(+2.26%) |
Jul 15, 2009 | 38.75 | 39.35 | 38.59 | 39.26 | 7,933,081 | +0.87(+2.26%) |
Jul 14, 2009 | 38.29 | 38.62 | 37.99 | 38.39 | 5,587,923 | +0.09(+0.23%) |
Jul 13, 2009 | 37.89 | 38.33 | 37.89 | 38.30 | 6,383,019 | +0.44(+1.17%) |
Jul 10, 2009 | 37.15 | 37.94 | 37.02 | 37.86 | 6,177,554 | +0.44(+1.18%) |
Jul 09, 2009 | 37.53 | 37.66 | 37.20 | 37.41 | 4,997,282 | +0.04(+0.12%) |
Jul 08, 2009 | 37.28 | 37.52 | 36.60 | 37.37 | 9,636,216 | +0.16(+0.44%) |
Jul 07, 2009 | 38.68 | 38.81 | 37.16 | 37.21 | 11,512,312 | -1.21(-3.15%) |
Jul 06, 2009 | 37.91 | 38.48 | 37.76 | 38.41 | 9,146,808 | +0.27(+0.70%) |
Jul 02, 2009 | 37.93 | 38.46 | 37.79 | 38.15 | 8,816,991 | -0.31(-0.81%) |