Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.86 | 40.21 | 38.97 | 39.26 | 88,089 | -0.36(-0.90%) |
Sep 29, 2009 | 40.04 | 40.27 | 39.44 | 39.62 | 11,369 | -0.30(-0.74%) |
Sep 28, 2009 | 39.74 | 40.33 | 39.32 | 39.92 | 15,812 | +0.47(+1.20%) |
Sep 25, 2009 | 39.38 | 39.86 | 39.21 | 39.44 | 14,591 | +0.12(+0.30%) |
Sep 24, 2009 | 39.44 | 40.15 | 38.38 | 39.32 | 50,082 | -0.06(-0.15%) |
Sep 23, 2009 | 40.10 | 40.63 | 39.38 | 39.38 | 24,529 | -0.83(-2.06%) |
Sep 22, 2009 | 39.92 | 40.51 | 39.26 | 40.21 | 19,537 | +0.53(+1.35%) |
Sep 21, 2009 | 38.79 | 39.80 | 38.79 | 39.68 | 31,482 | +0.18(+0.45%) |
Sep 18, 2009 | 38.67 | 40.21 | 38.61 | 39.50 | 47,113 | +1.01(+2.62%) |
Sep 17, 2009 | 39.98 | 39.98 | 38.26 | 38.49 | 45,935 | -1.42(-3.57%) |
Sep 16, 2009 | 38.85 | 40.10 | 38.55 | 39.92 | 27,819 | +1.30(+3.38%) |
Sep 15, 2009 | 38.67 | 39.09 | 38.32 | 38.61 | 33,913 | -0.24(-0.61%) |
Sep 14, 2009 | 39.26 | 39.32 | 38.14 | 38.85 | 49,989 | -0.65(-1.65%) |
Sep 11, 2009 | 43.24 | 43.77 | 39.26 | 39.50 | 143,238 | -4.03(-9.26%) |
Sep 10, 2009 | 40.15 | 43.59 | 40.15 | 43.54 | 33,428 | +3.50(+8.74%) |
Sep 09, 2009 | 40.04 | 40.33 | 38.38 | 40.04 | 16,851 | +0.12(+0.30%) |
Sep 08, 2009 | 39.15 | 40.21 | 39.15 | 39.92 | 17,201 | +1.36(+3.54%) |
Sep 04, 2009 | 38.91 | 39.68 | 38.32 | 38.55 | 23,733 | -0.36(-0.91%) |
Sep 03, 2009 | 39.15 | 39.98 | 38.43 | 38.91 | 14,481 | +0.12(+0.31%) |
Sep 02, 2009 | 38.49 | 39.32 | 38.49 | 38.79 | 13,454 | -0.18(-0.46%) |
Sep 01, 2009 | 39.50 | 40.45 | 38.55 | 38.97 | 24,688 | -0.71(-1.79%) |
Aug 31, 2009 | 39.74 | 40.93 | 39.62 | 39.68 | 21,882 | -0.59(-1.47%) |
Aug 28, 2009 | 41.52 | 41.52 | 39.92 | 40.27 | 13,903 | -0.71(-1.74%) |
Aug 27, 2009 | 41.16 | 41.40 | 40.04 | 40.98 | 18,282 | -0.65(-1.57%) |
Aug 26, 2009 | 42.29 | 42.29 | 40.81 | 41.64 | 14,255 | -0.53(-1.27%) |
Aug 25, 2009 | 42.53 | 42.53 | 41.52 | 42.17 | 10,668 | +0.12(+0.28%) |
Aug 24, 2009 | 41.10 | 42.41 | 40.75 | 42.05 | 19,281 | +1.01(+2.46%) |
Aug 21, 2009 | 40.87 | 41.04 | 39.80 | 41.04 | 28,682 | +0.77(+1.91%) |
Aug 20, 2009 | 39.62 | 40.27 | 39.26 | 40.27 | 17,134 | +1.07(+2.72%) |
Aug 19, 2009 | 38.20 | 39.74 | 38.20 | 39.21 | 22,079 | +0.65(+1.69%) |
Aug 18, 2009 | 38.55 | 39.32 | 38.38 | 38.55 | 25,170 | +0.12(+0.31%) |
Aug 17, 2009 | 38.67 | 39.32 | 38.32 | 38.43 | 14,423 | -0.89(-2.26%) |
Aug 14, 2009 | 40.04 | 40.04 | 38.91 | 39.32 | 14,400 | -0.59(-1.49%) |
Aug 13, 2009 | 39.98 | 40.69 | 39.03 | 39.92 | 36,512 | +0.30(+0.75%) |
Aug 12, 2009 | 39.50 | 40.87 | 39.44 | 39.62 | 27,391 | +0.30(+0.75%) |
Aug 11, 2009 | 40.45 | 40.93 | 38.61 | 39.32 | 23,987 | -1.36(-3.35%) |
Aug 10, 2009 | 40.81 | 40.93 | 40.04 | 40.69 | 11,851 | -0.12(-0.29%) |
Aug 07, 2009 | 39.38 | 41.34 | 39.15 | 40.81 | 17,251 | +2.19(+5.68%) |
Aug 06, 2009 | 38.97 | 39.26 | 38.14 | 38.61 | 28,010 | -0.06(-0.15%) |
Aug 05, 2009 | 40.57 | 41.10 | 38.49 | 38.67 | 34,310 | -1.78(-4.40%) |
Aug 04, 2009 | 41.04 | 41.45 | 40.21 | 40.45 | 26,749 | -0.47(-1.16%) |
Aug 03, 2009 | 41.82 | 41.93 | 40.69 | 40.93 | 29,218 | -0.77(-1.85%) |
Jul 31, 2009 | 41.76 | 42.05 | 40.93 | 41.70 | 24,355 | -0.36(-0.85%) |
Jul 30, 2009 | 41.52 | 43.00 | 41.28 | 42.05 | 24,859 | +1.01(+2.46%) |
Jul 29, 2009 | 40.81 | 41.82 | 40.75 | 41.04 | 13,370 | -0.30(-0.72%) |
Jul 28, 2009 | 40.93 | 41.77 | 40.87 | 41.34 | 15,772 | -0.06(-0.14%) |
Jul 27, 2009 | 41.52 | 42.17 | 38.97 | 41.40 | 33,234 | -0.06(-0.14%) |
Jul 24, 2009 | 41.22 | 41.58 | 40.63 | 41.46 | 11,629 | +0.00(+0.00%) |
Jul 23, 2009 | 40.04 | 41.87 | 40.04 | 41.46 | 31,483 | +1.48(+3.71%) |
Jul 22, 2009 | 39.68 | 41.34 | 39.62 | 39.98 | 7,930 | +0.30(+0.75%) |
Jul 21, 2009 | 41.04 | 41.04 | 39.50 | 39.68 | 13,590 | -1.01(-2.48%) |
Jul 20, 2009 | 41.22 | 41.40 | 39.86 | 40.69 | 16,971 | -0.24(-0.58%) |
Jul 17, 2009 | 41.40 | 41.52 | 40.21 | 40.93 | 22,444 | -0.30(-0.72%) |
Jul 16, 2009 | 41.16 | 41.52 | 39.68 | 41.22 | 18,116 | +0.24(+0.58%) |
Jul 15, 2009 | 38.32 | 40.98 | 38.02 | 40.98 | 24,341 | +3.50(+9.34%) |
Jul 14, 2009 | 37.66 | 38.79 | 37.19 | 37.49 | 20,092 | +0.00(+0.00%) |
Jul 13, 2009 | 36.36 | 38.26 | 35.94 | 37.49 | 21,717 | +0.12(+0.32%) |
Jul 10, 2009 | 36.89 | 37.37 | 36.24 | 37.37 | 13,649 | +0.36(+0.96%) |
Jul 09, 2009 | 38.32 | 38.32 | 36.77 | 37.01 | 17,496 | -0.89(-2.35%) |
Jul 08, 2009 | 38.26 | 38.67 | 36.89 | 37.90 | 22,230 | -0.30(-0.78%) |
Jul 07, 2009 | 39.68 | 40.21 | 38.14 | 38.20 | 18,102 | -1.54(-3.88%) |
Jul 06, 2009 | 38.79 | 39.98 | 37.43 | 39.74 | 16,631 | +0.89(+2.29%) |
Jul 02, 2009 | 39.98 | 40.87 | 38.67 | 38.85 | 32,237 | -1.72(-4.24%) |