Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.35 | 45.43 | 44.87 | 45.33 | 36,916 | +0.04(+0.08%) |
Sep 29, 2009 | 45.31 | 45.45 | 45.21 | 45.30 | 75,522 | +0.07(+0.16%) |
Sep 28, 2009 | 44.88 | 45.30 | 44.88 | 45.22 | 27,694 | +0.39(+0.88%) |
Sep 25, 2009 | 44.91 | 45.09 | 44.80 | 44.83 | 53,033 | -0.13(-0.30%) |
Sep 24, 2009 | 45.26 | 45.33 | 44.85 | 44.97 | 57,005 | -0.21(-0.47%) |
Sep 23, 2009 | 45.20 | 45.64 | 45.15 | 45.18 | 22,318 | +0.02(+0.05%) |
Sep 22, 2009 | 45.35 | 45.35 | 44.99 | 45.16 | 85,858 | +0.01(+0.03%) |
Sep 21, 2009 | 44.94 | 45.23 | 44.92 | 45.14 | 35,354 | -0.06(-0.12%) |
Sep 18, 2009 | 45.02 | 45.32 | 44.97 | 45.20 | 36,494 | +0.44(+0.99%) |
Sep 17, 2009 | 44.82 | 44.99 | 44.70 | 44.75 | 58,260 | +0.26(+0.58%) |
Sep 16, 2009 | 44.52 | 44.83 | 44.39 | 44.50 | 45,879 | +0.00(+0.01%) |
Sep 15, 2009 | 44.70 | 44.78 | 44.34 | 44.49 | 920,942 | -0.23(-0.52%) |
Sep 14, 2009 | 44.54 | 44.84 | 44.46 | 44.73 | 51,171 | -0.05(-0.11%) |
Sep 11, 2009 | 44.73 | 44.86 | 44.63 | 44.78 | 39,839 | +0.16(+0.36%) |
Sep 10, 2009 | 44.44 | 44.65 | 44.35 | 44.61 | 35,731 | +0.29(+0.65%) |
Sep 09, 2009 | 44.37 | 44.37 | 44.09 | 44.32 | 48,336 | +0.06(+0.13%) |
Sep 08, 2009 | 44.19 | 44.31 | 44.00 | 44.27 | 81,996 | +0.35(+0.79%) |
Sep 04, 2009 | 43.66 | 43.94 | 43.56 | 43.92 | 54,276 | +0.34(+0.78%) |
Sep 03, 2009 | 43.67 | 43.67 | 43.29 | 43.58 | 33,496 | +0.20(+0.47%) |
Sep 02, 2009 | 43.21 | 43.51 | 43.13 | 43.38 | 40,368 | +0.01(+0.03%) |
Sep 01, 2009 | 43.61 | 43.96 | 43.24 | 43.36 | 98,848 | -0.42(-0.97%) |
Aug 31, 2009 | 43.23 | 43.79 | 43.23 | 43.79 | 45,587 | +0.09(+0.21%) |
Aug 28, 2009 | 44.19 | 44.19 | 43.58 | 43.70 | 35,673 | -0.22(-0.50%) |
Aug 27, 2009 | 43.88 | 43.97 | 43.61 | 43.92 | 57,425 | -0.07(-0.16%) |
Aug 26, 2009 | 43.46 | 44.13 | 43.46 | 43.99 | 50,573 | +0.18(+0.40%) |
Aug 25, 2009 | 43.76 | 44.16 | 43.71 | 43.81 | 88,684 | +0.03(+0.06%) |
Aug 24, 2009 | 43.69 | 44.02 | 43.62 | 43.78 | 95,834 | -0.02(-0.05%) |
Aug 21, 2009 | 43.51 | 43.91 | 43.48 | 43.80 | 55,544 | +0.50(+1.15%) |
Aug 20, 2009 | 43.15 | 43.36 | 42.98 | 43.30 | 41,231 | +0.25(+0.58%) |
Aug 19, 2009 | 42.64 | 43.14 | 42.58 | 43.05 | 29,321 | +0.32(+0.74%) |
Aug 18, 2009 | 42.58 | 42.88 | 42.50 | 42.74 | 42,212 | +0.11(+0.26%) |
Aug 17, 2009 | 42.33 | 42.85 | 41.86 | 42.62 | 55,009 | -0.36(-0.84%) |
Aug 14, 2009 | 43.17 | 43.33 | 42.76 | 42.98 | 37,976 | -0.17(-0.39%) |
Aug 13, 2009 | 43.16 | 43.16 | 42.79 | 43.15 | 99,350 | +0.17(+0.39%) |
Aug 12, 2009 | 42.86 | 43.28 | 42.84 | 42.98 | 97,154 | +0.03(+0.07%) |
Aug 11, 2009 | 43.07 | 43.14 | 42.92 | 42.96 | 64,780 | -0.18(-0.41%) |
Aug 10, 2009 | 42.90 | 43.13 | 42.84 | 43.13 | 96,023 | +0.12(+0.28%) |
Aug 07, 2009 | 42.99 | 43.17 | 42.84 | 43.01 | 35,792 | +0.22(+0.51%) |
Aug 06, 2009 | 43.16 | 43.25 | 42.68 | 42.79 | 37,466 | -0.29(-0.68%) |
Aug 05, 2009 | 43.42 | 43.42 | 43.00 | 43.09 | 40,973 | -0.41(-0.95%) |
Aug 04, 2009 | 43.36 | 43.74 | 43.30 | 43.50 | 36,672 | +0.08(+0.20%) |
Aug 03, 2009 | 43.48 | 43.77 | 43.14 | 43.41 | 79,524 | +0.03(+0.06%) |
Jul 31, 2009 | 43.33 | 43.80 | 43.33 | 43.39 | 82,131 | -0.03(-0.06%) |
Jul 30, 2009 | 43.71 | 43.91 | 43.41 | 43.41 | 83,560 | +0.16(+0.36%) |
Jul 29, 2009 | 42.89 | 43.43 | 42.89 | 43.26 | 47,630 | +0.10(+0.23%) |
Jul 28, 2009 | 43.07 | 43.23 | 42.86 | 43.16 | 43,699 | +0.15(+0.34%) |
Jul 27, 2009 | 43.03 | 43.13 | 42.74 | 43.01 | 56,710 | -0.16(-0.38%) |
Jul 24, 2009 | 42.91 | 43.17 | 42.74 | 43.17 | 63,693 | +0.33(+0.77%) |
Jul 23, 2009 | 42.49 | 43.13 | 42.31 | 42.84 | 78,696 | +0.55(+1.31%) |
Jul 22, 2009 | 42.25 | 42.49 | 42.19 | 42.29 | 57,364 | +0.03(+0.08%) |
Jul 21, 2009 | 42.57 | 42.64 | 41.92 | 42.26 | 91,367 | -0.04(-0.10%) |
Jul 20, 2009 | 42.17 | 42.51 | 41.92 | 42.30 | 70,073 | +0.03(+0.07%) |
Jul 17, 2009 | 41.95 | 42.27 | 41.95 | 42.27 | 55,392 | +0.11(+0.27%) |
Jul 16, 2009 | 41.71 | 42.24 | 41.71 | 42.16 | 80,967 | +0.16(+0.37%) |
Jul 15, 2009 | 41.49 | 42.00 | 41.30 | 42.00 | 79,411 | +0.81(+1.97%) |
Jul 14, 2009 | 41.01 | 41.19 | 40.90 | 41.19 | 58,559 | +0.28(+0.69%) |
Jul 13, 2009 | 40.62 | 41.02 | 40.62 | 40.91 | 83,368 | +0.49(+1.20%) |
Jul 10, 2009 | 40.44 | 40.72 | 40.28 | 40.42 | 42,320 | -0.11(-0.28%) |
Jul 09, 2009 | 40.87 | 40.87 | 40.47 | 40.54 | 29,707 | -0.31(-0.76%) |
Jul 08, 2009 | 40.82 | 40.92 | 40.57 | 40.85 | 56,138 | +0.13(+0.33%) |
Jul 07, 2009 | 41.06 | 41.19 | 40.70 | 40.71 | 50,638 | -0.45(-1.10%) |
Jul 06, 2009 | 40.37 | 41.16 | 40.36 | 41.16 | 52,128 | +0.52(+1.28%) |
Jul 02, 2009 | 40.97 | 41.00 | 40.63 | 40.64 | 48,351 | -0.71(-1.71%) |