Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.99 | 43.21 | 42.08 | 42.83 | 426,371 | +0.17(+0.39%) |
Sep 29, 2009 | 42.40 | 42.79 | 41.94 | 42.67 | 240,474 | +0.40(+0.95%) |
Sep 28, 2009 | 41.18 | 42.31 | 41.08 | 42.26 | 225,383 | +1.10(+2.67%) |
Sep 25, 2009 | 41.63 | 41.83 | 41.16 | 41.16 | 617,223 | -0.54(-1.30%) |
Sep 24, 2009 | 42.52 | 42.55 | 41.27 | 41.70 | 791,545 | -0.79(-1.87%) |
Sep 23, 2009 | 43.40 | 43.49 | 42.27 | 42.50 | 482,018 | -0.98(-2.26%) |
Sep 22, 2009 | 43.22 | 43.60 | 43.01 | 43.48 | 402,480 | +0.37(+0.85%) |
Sep 21, 2009 | 41.96 | 43.35 | 41.57 | 43.11 | 481,729 | +0.70(+1.66%) |
Sep 18, 2009 | 42.49 | 42.86 | 42.17 | 42.41 | 332,994 | +0.00(+0.00%) |
Sep 17, 2009 | 43.04 | 43.16 | 42.37 | 42.41 | 359,835 | -0.37(-0.86%) |
Sep 16, 2009 | 42.61 | 43.02 | 42.49 | 42.78 | 513,061 | +0.42(+0.98%) |
Sep 15, 2009 | 41.65 | 42.42 | 41.65 | 42.36 | 364,553 | +0.67(+1.61%) |
Sep 14, 2009 | 41.02 | 41.69 | 40.84 | 41.69 | 210,116 | +0.21(+0.51%) |
Sep 11, 2009 | 41.97 | 42.32 | 41.21 | 41.48 | 438,340 | -0.19(-0.46%) |
Sep 10, 2009 | 41.55 | 41.78 | 41.02 | 41.67 | 488,064 | +0.29(+0.69%) |
Sep 09, 2009 | 40.77 | 41.42 | 40.07 | 41.38 | 713,662 | +0.88(+2.16%) |
Sep 08, 2009 | 40.01 | 40.51 | 40.01 | 40.51 | 700,713 | +0.84(+2.12%) |
Sep 04, 2009 | 38.84 | 40.27 | 38.84 | 39.67 | 556,582 | +0.84(+2.17%) |
Sep 03, 2009 | 38.02 | 38.90 | 38.02 | 38.82 | 302,398 | +0.92(+2.43%) |
Sep 02, 2009 | 38.31 | 38.44 | 37.47 | 37.90 | 519,141 | -0.32(-0.84%) |
Sep 01, 2009 | 38.62 | 39.00 | 37.98 | 38.22 | 320,758 | -0.28(-0.73%) |
Aug 31, 2009 | 39.05 | 39.05 | 38.17 | 38.50 | 509,290 | -0.93(-2.35%) |
Aug 28, 2009 | 39.23 | 39.66 | 39.07 | 39.43 | 258,326 | +0.28(+0.72%) |
Aug 27, 2009 | 38.87 | 39.29 | 38.37 | 39.15 | 178,567 | +0.10(+0.27%) |
Aug 26, 2009 | 39.28 | 39.47 | 38.86 | 39.04 | 309,518 | -0.32(-0.81%) |
Aug 25, 2009 | 40.14 | 40.14 | 39.15 | 39.36 | 345,731 | -0.36(-0.90%) |
Aug 24, 2009 | 39.82 | 40.19 | 39.26 | 39.72 | 309,886 | -0.09(-0.22%) |
Aug 21, 2009 | 39.24 | 40.08 | 39.18 | 39.81 | 469,735 | +0.71(+1.83%) |
Aug 20, 2009 | 38.70 | 39.11 | 38.50 | 39.09 | 291,403 | +0.41(+1.06%) |
Aug 19, 2009 | 37.89 | 39.14 | 37.81 | 38.68 | 516,965 | +0.66(+1.74%) |
Aug 18, 2009 | 37.71 | 38.31 | 37.51 | 38.02 | 684,789 | +1.00(+2.69%) |
Aug 17, 2009 | 37.19 | 37.70 | 36.87 | 37.02 | 704,761 | -1.04(-2.73%) |
Aug 14, 2009 | 38.79 | 38.79 | 37.69 | 38.06 | 617,276 | -0.49(-1.28%) |
Aug 13, 2009 | 38.22 | 38.83 | 37.98 | 38.56 | 861,275 | +0.52(+1.35%) |
Aug 12, 2009 | 38.22 | 38.70 | 37.53 | 38.04 | 684,534 | -0.17(-0.46%) |
Aug 11, 2009 | 38.24 | 38.52 | 38.04 | 38.22 | 1,219,084 | -0.02(-0.05%) |
Aug 10, 2009 | 37.06 | 38.28 | 37.06 | 38.24 | 805,149 | +0.80(+2.14%) |
Aug 07, 2009 | 37.44 | 37.91 | 37.25 | 37.43 | 596,637 | +0.68(+1.84%) |
Aug 06, 2009 | 37.24 | 37.39 | 36.66 | 36.76 | 280,074 | -0.48(-1.28%) |
Aug 05, 2009 | 37.08 | 37.66 | 36.81 | 37.24 | 970,917 | +0.03(+0.09%) |
Aug 04, 2009 | 36.91 | 37.93 | 36.68 | 37.20 | 916,767 | -0.05(-0.13%) |
Aug 03, 2009 | 36.26 | 37.28 | 36.17 | 37.25 | 951,963 | +1.54(+4.30%) |
Jul 31, 2009 | 34.74 | 35.79 | 34.47 | 35.71 | 414,414 | +0.54(+1.54%) |
Jul 30, 2009 | 35.47 | 35.52 | 34.69 | 35.17 | 484,480 | +0.52(+1.49%) |
Jul 29, 2009 | 35.14 | 35.23 | 34.49 | 34.66 | 597,429 | -0.91(-2.57%) |
Jul 28, 2009 | 35.94 | 36.09 | 35.17 | 35.57 | 609,969 | -0.93(-2.56%) |
Jul 27, 2009 | 36.14 | 36.72 | 35.86 | 36.51 | 418,510 | -0.02(-0.06%) |
Jul 24, 2009 | 35.81 | 36.62 | 35.67 | 36.53 | 1,732 | +0.80(+2.23%) |
Jul 23, 2009 | 34.28 | 35.83 | 34.28 | 35.73 | 1,500,004 | +0.52(+1.46%) |
Jul 22, 2009 | 35.74 | 36.00 | 35.08 | 35.22 | 778,767 | -1.08(-2.97%) |
Jul 21, 2009 | 35.99 | 37.36 | 35.99 | 36.29 | 1,042,704 | +0.38(+1.05%) |
Jul 20, 2009 | 35.82 | 36.38 | 35.19 | 35.91 | 817,371 | +0.11(+0.31%) |
Jul 17, 2009 | 35.86 | 36.15 | 35.46 | 35.80 | 783,193 | -0.24(-0.66%) |
Jul 16, 2009 | 35.89 | 36.28 | 35.64 | 36.04 | 1,167,329 | +0.10(+0.29%) |
Jul 15, 2009 | 35.55 | 35.94 | 35.19 | 35.93 | 1,700,209 | +1.33(+3.85%) |
Jul 14, 2009 | 34.24 | 34.65 | 34.07 | 34.60 | 1,114,860 | +0.61(+1.78%) |
Jul 13, 2009 | 32.82 | 34.07 | 32.45 | 33.99 | 1,964,964 | +1.18(+3.58%) |
Jul 10, 2009 | 33.84 | 33.99 | 32.78 | 32.82 | 1,618,636 | -1.64(-4.76%) |
Jul 09, 2009 | 34.58 | 35.15 | 34.42 | 34.46 | 596,132 | +0.14(+0.41%) |
Jul 08, 2009 | 33.50 | 34.49 | 33.28 | 34.32 | 1,095,915 | +0.48(+1.41%) |
Jul 07, 2009 | 34.05 | 34.39 | 33.56 | 33.84 | 757,630 | -0.10(-0.29%) |
Jul 06, 2009 | 33.65 | 34.12 | 33.62 | 33.94 | 959,631 | -0.46(-1.34%) |
Jul 02, 2009 | 34.55 | 34.68 | 34.11 | 34.40 | 684,666 | -0.72(-2.05%) |