Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.61 | 47.81 | 46.99 | 47.29 | 292,637 | -0.24(-0.50%) |
Sep 29, 2009 | 46.57 | 47.94 | 46.03 | 47.53 | 83,614 | +1.23(+2.66%) |
Sep 28, 2009 | 46.83 | 47.21 | 45.99 | 46.29 | 30,995 | -0.06(-0.14%) |
Sep 25, 2009 | 46.31 | 47.12 | 46.01 | 46.36 | 12,490 | -0.39(-0.83%) |
Sep 24, 2009 | 47.61 | 47.61 | 46.16 | 46.75 | 48,181 | -0.71(-1.50%) |
Sep 23, 2009 | 48.00 | 48.00 | 46.90 | 47.46 | 56,510 | -0.04(-0.09%) |
Sep 22, 2009 | 47.35 | 47.83 | 47.31 | 47.50 | 92,157 | +0.09(+0.18%) |
Sep 21, 2009 | 46.96 | 47.50 | 46.53 | 47.42 | 28,669 | -0.26(-0.54%) |
Sep 18, 2009 | 46.42 | 47.68 | 46.08 | 47.68 | 51,385 | +0.97(+2.09%) |
Sep 17, 2009 | 47.50 | 47.61 | 45.34 | 46.70 | 65,919 | -0.04(-0.09%) |
Sep 16, 2009 | 46.27 | 47.50 | 46.21 | 46.75 | 36,585 | +0.22(+0.47%) |
Sep 15, 2009 | 46.75 | 47.25 | 45.87 | 46.53 | 57,034 | -0.43(-0.92%) |
Sep 14, 2009 | 45.45 | 47.16 | 44.73 | 46.96 | 53,320 | +1.34(+2.94%) |
Sep 11, 2009 | 44.26 | 45.75 | 44.26 | 45.62 | 131,400 | +1.47(+3.33%) |
Sep 10, 2009 | 44.04 | 44.67 | 43.78 | 44.15 | 30,955 | +0.28(+0.64%) |
Sep 09, 2009 | 45.02 | 45.41 | 43.67 | 43.87 | 79,807 | -1.04(-2.31%) |
Sep 08, 2009 | 45.23 | 45.84 | 43.85 | 44.91 | 71,276 | -0.45(-1.00%) |
Sep 04, 2009 | 43.70 | 45.41 | 43.61 | 45.36 | 53,951 | +1.73(+3.97%) |
Sep 03, 2009 | 43.72 | 43.72 | 43.28 | 43.63 | 37,836 | +0.00(+0.00%) |
Sep 02, 2009 | 43.50 | 43.67 | 43.46 | 43.63 | 22,116 | +0.13(+0.30%) |
Sep 01, 2009 | 43.50 | 43.80 | 43.46 | 43.50 | 39,574 | -0.02(-0.05%) |
Aug 31, 2009 | 43.44 | 43.67 | 43.44 | 43.52 | 13,475 | +0.02(+0.05%) |
Aug 28, 2009 | 43.48 | 43.65 | 43.44 | 43.50 | 29,436 | -0.04(-0.10%) |
Aug 27, 2009 | 43.50 | 43.65 | 43.46 | 43.54 | 31,498 | -0.04(-0.10%) |
Aug 26, 2009 | 43.44 | 43.80 | 43.37 | 43.59 | 81,140 | +0.24(+0.55%) |
Aug 25, 2009 | 43.37 | 43.37 | 43.13 | 43.35 | 63,757 | -0.15(-0.35%) |
Aug 24, 2009 | 43.78 | 43.78 | 43.28 | 43.50 | 66,588 | +0.00(+0.00%) |
Aug 21, 2009 | 43.65 | 43.83 | 43.37 | 43.50 | 44,621 | -0.13(-0.30%) |
Aug 20, 2009 | 43.18 | 43.76 | 43.18 | 43.63 | 75,878 | +0.37(+0.85%) |
Aug 19, 2009 | 43.22 | 43.67 | 43.15 | 43.26 | 39,843 | -0.02(-0.05%) |
Aug 18, 2009 | 43.28 | 43.54 | 43.09 | 43.28 | 59,342 | +0.15(+0.35%) |
Aug 17, 2009 | 43.00 | 43.28 | 43.00 | 43.13 | 25,894 | -0.26(-0.60%) |
Aug 14, 2009 | 43.26 | 43.39 | 43.22 | 43.39 | 26,709 | +0.17(+0.40%) |
Aug 13, 2009 | 43.18 | 43.59 | 42.87 | 43.22 | 31,234 | +0.02(+0.05%) |
Aug 12, 2009 | 43.33 | 43.33 | 43.11 | 43.20 | 13,648 | -0.13(-0.30%) |
Aug 11, 2009 | 43.39 | 43.39 | 42.85 | 43.33 | 33,480 | -0.06(-0.15%) |
Aug 10, 2009 | 43.39 | 43.72 | 43.28 | 43.39 | 26,171 | -0.17(-0.40%) |
Aug 07, 2009 | 43.20 | 43.61 | 43.11 | 43.57 | 48,153 | +0.39(+0.90%) |
Aug 06, 2009 | 43.00 | 43.44 | 43.00 | 43.18 | 36,857 | +0.00(+0.00%) |
Aug 05, 2009 | 43.02 | 43.28 | 42.87 | 43.18 | 119,592 | +0.00(+0.00%) |
Aug 04, 2009 | 42.98 | 43.28 | 42.98 | 43.18 | 29,438 | -0.06(-0.15%) |
Aug 03, 2009 | 43.28 | 43.31 | 43.00 | 43.24 | 26,790 | -0.04(-0.10%) |
Jul 31, 2009 | 42.96 | 43.35 | 42.87 | 43.28 | 41,497 | +0.00(+0.00%) |
Jul 30, 2009 | 43.39 | 43.39 | 42.87 | 43.28 | 25,700 | -0.11(-0.25%) |
Jul 29, 2009 | 43.28 | 43.44 | 43.28 | 43.39 | 26,536 | +0.11(+0.25%) |
Jul 28, 2009 | 42.83 | 43.37 | 42.83 | 43.28 | 27,631 | +0.00(+0.00%) |
Jul 27, 2009 | 43.18 | 43.39 | 43.13 | 43.28 | 188,473 | +0.52(+1.21%) |
Jul 24, 2009 | 43.41 | 43.41 | 42.77 | 42.77 | 574 | -0.58(-1.35%) |
Jul 23, 2009 | 43.39 | 43.39 | 42.96 | 43.35 | 123,247 | +0.00(+0.00%) |
Jul 22, 2009 | 42.96 | 43.35 | 42.90 | 43.35 | 37,426 | +0.32(+0.75%) |
Jul 21, 2009 | 43.18 | 43.28 | 42.74 | 43.02 | 30,703 | -0.15(-0.35%) |
Jul 20, 2009 | 43.28 | 43.28 | 42.79 | 43.18 | 17,380 | +0.11(+0.25%) |
Jul 17, 2009 | 42.83 | 43.26 | 42.74 | 43.07 | 50,671 | +0.24(+0.56%) |
Jul 16, 2009 | 42.96 | 42.96 | 42.64 | 42.83 | 69,576 | -0.13(-0.30%) |
Jul 15, 2009 | 42.42 | 43.18 | 42.42 | 42.96 | 77,533 | +0.11(+0.25%) |
Jul 14, 2009 | 42.77 | 42.85 | 42.31 | 42.85 | 35,368 | +0.11(+0.25%) |
Jul 13, 2009 | 42.68 | 42.81 | 42.27 | 42.74 | 37,282 | +0.22(+0.51%) |
Jul 10, 2009 | 42.57 | 43.10 | 42.29 | 42.53 | 35,131 | +0.11(+0.26%) |
Jul 09, 2009 | 42.38 | 42.74 | 42.29 | 42.42 | 44,649 | +0.22(+0.51%) |
Jul 08, 2009 | 42.22 | 42.83 | 42.20 | 42.20 | 56,265 | -0.02(-0.05%) |
Jul 07, 2009 | 42.20 | 42.64 | 42.20 | 42.22 | 40,069 | -0.09(-0.20%) |
Jul 06, 2009 | 42.74 | 42.96 | 42.20 | 42.31 | 63,308 | -0.15(-0.36%) |
Jul 02, 2009 | 42.05 | 42.96 | 42.05 | 42.46 | 118,305 | +0.26(+0.62%) |
Jul 01, 2009 | 42.18 | 42.20 | 41.66 | 42.20 | 36,906 | +0.04(+0.10%) |
Jun 30, 2009 | 41.73 | 42.18 | 41.23 | 42.16 | 123,173 | +0.43(+1.04%) |
Jun 29, 2009 | 42.16 | 42.20 | 40.54 | 41.73 | 219,995 | -0.30(-0.72%) |