Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 48.18 | 48.41 | 46.62 | 46.83 | 3,953,303 | -0.13(-0.28%) |
Sep 29, 2009 | 47.19 | 47.31 | 46.59 | 46.96 | 4,458,391 | -0.55(-1.16%) |
Sep 28, 2009 | 46.47 | 47.79 | 46.45 | 47.51 | 3,250,106 | +1.15(+2.48%) |
Sep 25, 2009 | 45.75 | 46.86 | 45.63 | 46.37 | 4,697,943 | +0.71(+1.55%) |
Sep 24, 2009 | 46.28 | 46.32 | 45.53 | 45.66 | 4,218,978 | -0.75(-1.61%) |
Sep 23, 2009 | 46.07 | 46.61 | 45.52 | 46.41 | 3,720,356 | +0.47(+1.02%) |
Sep 22, 2009 | 46.15 | 46.47 | 45.71 | 45.94 | 2,859,073 | -0.22(-0.47%) |
Sep 21, 2009 | 45.17 | 47.05 | 45.08 | 46.16 | 3,458,988 | +1.37(+3.05%) |
Sep 18, 2009 | 44.45 | 44.91 | 44.25 | 44.79 | 2,130,727 | +0.37(+0.83%) |
Sep 17, 2009 | 44.75 | 44.98 | 44.14 | 44.42 | 2,223,371 | -0.15(-0.34%) |
Sep 16, 2009 | 44.59 | 44.93 | 44.40 | 44.57 | 1,848,310 | -0.01(-0.03%) |
Sep 15, 2009 | 44.35 | 44.83 | 43.95 | 44.59 | 2,152,102 | +0.24(+0.53%) |
Sep 14, 2009 | 44.32 | 44.38 | 43.66 | 44.35 | 1,478,858 | +0.03(+0.06%) |
Sep 11, 2009 | 43.74 | 44.71 | 43.58 | 44.32 | 2,909,985 | +0.55(+1.26%) |
Sep 10, 2009 | 43.61 | 43.77 | 43.03 | 43.77 | 1,319,897 | +0.36(+0.83%) |
Sep 09, 2009 | 42.77 | 44.16 | 42.77 | 43.41 | 2,796,637 | +0.53(+1.23%) |
Sep 08, 2009 | 43.05 | 43.12 | 42.55 | 42.89 | 3,282,991 | -0.14(-0.33%) |
Sep 04, 2009 | 41.47 | 43.76 | 41.35 | 43.03 | 6,016,373 | +1.46(+3.52%) |
Sep 03, 2009 | 40.74 | 41.62 | 40.46 | 41.56 | 2,897,346 | +1.05(+2.60%) |
Sep 02, 2009 | 40.65 | 40.84 | 40.31 | 40.51 | 2,063,041 | -0.32(-0.77%) |
Sep 01, 2009 | 41.30 | 41.73 | 40.55 | 40.83 | 2,590,030 | -0.66(-1.58%) |
Aug 31, 2009 | 41.85 | 42.14 | 41.17 | 41.49 | 2,024,762 | -0.53(-1.27%) |
Aug 28, 2009 | 42.70 | 42.74 | 41.38 | 42.02 | 1,714,299 | -0.53(-1.24%) |
Aug 27, 2009 | 42.48 | 42.62 | 41.88 | 42.55 | 1,741,662 | +0.01(+0.02%) |
Aug 26, 2009 | 41.96 | 42.90 | 41.90 | 42.54 | 2,311,175 | +0.36(+0.85%) |
Aug 25, 2009 | 42.01 | 42.57 | 41.71 | 42.18 | 2,651,892 | +0.16(+0.38%) |
Aug 24, 2009 | 42.44 | 42.93 | 41.93 | 42.02 | 2,485,396 | +0.63(+1.52%) |
Aug 21, 2009 | 41.15 | 41.84 | 41.02 | 41.39 | 2,388,344 | +0.47(+1.16%) |
Aug 20, 2009 | 40.11 | 41.18 | 39.95 | 40.92 | 2,820,779 | +0.88(+2.21%) |
Aug 19, 2009 | 39.13 | 40.17 | 39.13 | 40.03 | 1,285,747 | +0.70(+1.78%) |
Aug 18, 2009 | 39.31 | 39.58 | 39.02 | 39.33 | 1,070,005 | +0.06(+0.15%) |
Aug 17, 2009 | 39.31 | 39.74 | 39.02 | 39.27 | 1,398,277 | -0.45(-1.12%) |
Aug 14, 2009 | 39.63 | 40.15 | 39.38 | 39.72 | 1,381,715 | -0.07(-0.18%) |
Aug 13, 2009 | 39.86 | 39.87 | 39.09 | 39.79 | 2,057,682 | -0.07(-0.18%) |
Aug 12, 2009 | 39.56 | 40.22 | 39.33 | 39.86 | 2,127,613 | +0.11(+0.26%) |
Aug 11, 2009 | 40.24 | 40.51 | 39.71 | 39.75 | 2,359,707 | -0.64(-1.58%) |
Aug 10, 2009 | 39.55 | 40.75 | 39.44 | 40.39 | 2,186,694 | +0.70(+1.77%) |
Aug 07, 2009 | 40.62 | 40.91 | 39.33 | 39.69 | 3,482,513 | -0.68(-1.69%) |
Aug 06, 2009 | 40.55 | 40.56 | 39.96 | 40.37 | 1,257,459 | -0.29(-0.71%) |
Aug 05, 2009 | 40.92 | 40.97 | 40.21 | 40.66 | 1,294,091 | -0.06(-0.15%) |
Aug 04, 2009 | 40.57 | 40.92 | 40.51 | 40.72 | 1,184,172 | -0.01(-0.03%) |
Aug 03, 2009 | 41.07 | 41.07 | 40.20 | 40.73 | 2,486,250 | -0.10(-0.24%) |
Jul 31, 2009 | 40.11 | 41.00 | 39.91 | 40.83 | 2,414,886 | +0.83(+2.08%) |
Jul 30, 2009 | 41.12 | 41.12 | 39.89 | 40.00 | 2,447,262 | -0.88(-2.14%) |
Jul 29, 2009 | 40.17 | 41.18 | 40.08 | 40.87 | 2,826,665 | +0.25(+0.60%) |
Jul 28, 2009 | 39.67 | 40.67 | 39.44 | 40.63 | 3,440,513 | +1.02(+2.57%) |
Jul 27, 2009 | 39.22 | 39.75 | 38.98 | 39.61 | 2,487,204 | +0.52(+1.32%) |
Jul 24, 2009 | 38.96 | 39.18 | 38.12 | 39.09 | 3,536,657 | +1.27(+3.36%) |
Jul 23, 2009 | 37.34 | 39.17 | 37.47 | 37.82 | 7,585,918 | +0.48(+1.29%) |
Jul 22, 2009 | 36.77 | 37.93 | 36.61 | 37.34 | 3,569,564 | +0.48(+1.31%) |
Jul 21, 2009 | 36.76 | 37.23 | 36.25 | 36.86 | 2,154,131 | +0.30(+0.81%) |
Jul 20, 2009 | 36.64 | 36.75 | 36.19 | 36.56 | 1,328,998 | +0.14(+0.38%) |
Jul 17, 2009 | 37.08 | 37.31 | 36.25 | 36.42 | 2,034,657 | -0.89(-2.39%) |
Jul 16, 2009 | 36.06 | 37.46 | 36.02 | 37.32 | 2,261,629 | +1.12(+3.10%) |
Jul 15, 2009 | 35.80 | 36.42 | 35.76 | 36.19 | 2,556,393 | +0.53(+1.50%) |
Jul 14, 2009 | 35.43 | 35.85 | 34.98 | 35.66 | 3,375,704 | +0.10(+0.27%) |
Jul 13, 2009 | 34.62 | 35.89 | 34.61 | 35.56 | 2,856,303 | +1.18(+3.44%) |
Jul 10, 2009 | 34.62 | 34.84 | 34.01 | 34.38 | 2,100,396 | -0.46(-1.31%) |
Jul 09, 2009 | 35.28 | 35.83 | 34.42 | 34.84 | 2,643,651 | -0.25(-0.70%) |
Jul 08, 2009 | 34.95 | 35.29 | 34.70 | 35.08 | 2,870,318 | +0.25(+0.73%) |
Jul 07, 2009 | 35.01 | 35.26 | 34.75 | 34.83 | 2,428,973 | -0.46(-1.29%) |
Jul 06, 2009 | 35.18 | 35.52 | 34.96 | 35.28 | 2,771,414 | +0.04(+0.12%) |
Jul 02, 2009 | 36.25 | 36.68 | 35.23 | 35.24 | 3,077,428 | -1.45(-3.94%) |