Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.70 | 42.17 | 40.56 | 41.27 | 276,476 | -0.22(-0.54%) |
Sep 29, 2009 | 41.31 | 41.73 | 41.19 | 41.49 | 182,382 | +0.32(+0.77%) |
Sep 28, 2009 | 40.45 | 41.35 | 40.45 | 41.17 | 151,546 | +0.73(+1.82%) |
Sep 25, 2009 | 40.59 | 40.97 | 40.42 | 40.44 | 160,976 | -0.32(-0.78%) |
Sep 24, 2009 | 41.09 | 41.12 | 40.57 | 40.75 | 160,904 | -0.34(-0.83%) |
Sep 23, 2009 | 41.73 | 41.73 | 41.09 | 41.09 | 115,897 | -0.44(-1.05%) |
Sep 22, 2009 | 41.76 | 42.03 | 41.07 | 41.53 | 223,251 | -0.17(-0.41%) |
Sep 21, 2009 | 41.56 | 42.07 | 41.48 | 41.70 | 157,059 | -0.09(-0.22%) |
Sep 18, 2009 | 41.79 | 42.21 | 41.66 | 41.79 | 389,963 | +0.15(+0.35%) |
Sep 17, 2009 | 41.43 | 42.69 | 41.31 | 41.65 | 506,601 | +1.29(+3.20%) |
Sep 16, 2009 | 40.93 | 41.50 | 40.29 | 40.36 | 442,683 | -0.37(-0.90%) |
Sep 15, 2009 | 40.45 | 40.81 | 40.30 | 40.73 | 265,191 | +0.26(+0.63%) |
Sep 14, 2009 | 39.38 | 40.57 | 39.24 | 40.47 | 402,200 | +0.98(+2.49%) |
Sep 11, 2009 | 39.61 | 39.86 | 39.33 | 39.49 | 252,721 | -0.18(-0.45%) |
Sep 10, 2009 | 39.49 | 39.68 | 39.07 | 39.67 | 322,992 | +0.21(+0.52%) |
Sep 09, 2009 | 38.64 | 39.83 | 38.32 | 39.46 | 279,462 | +0.98(+2.55%) |
Sep 08, 2009 | 37.85 | 38.48 | 37.26 | 38.48 | 854,068 | +0.98(+2.62%) |
Sep 04, 2009 | 37.75 | 37.76 | 37.34 | 37.50 | 406,156 | -0.21(-0.57%) |
Sep 03, 2009 | 37.70 | 37.83 | 37.42 | 37.71 | 264,661 | +0.15(+0.39%) |
Sep 02, 2009 | 37.62 | 38.01 | 37.52 | 37.57 | 289,300 | -0.35(-0.92%) |
Sep 01, 2009 | 38.52 | 38.64 | 37.71 | 37.92 | 417,972 | -0.78(-2.01%) |
Aug 31, 2009 | 39.13 | 39.13 | 38.63 | 38.69 | 298,462 | -0.63(-1.61%) |
Aug 28, 2009 | 39.61 | 40.00 | 39.22 | 39.33 | 314,391 | -0.11(-0.28%) |
Aug 27, 2009 | 38.76 | 39.51 | 38.65 | 39.44 | 234,599 | +0.53(+1.36%) |
Aug 26, 2009 | 38.60 | 39.04 | 38.42 | 38.91 | 599,165 | +0.23(+0.60%) |
Aug 25, 2009 | 38.67 | 38.94 | 38.46 | 38.68 | 231,864 | -0.03(-0.07%) |
Aug 24, 2009 | 38.68 | 38.75 | 38.33 | 38.70 | 203,918 | +0.03(+0.09%) |
Aug 21, 2009 | 38.60 | 38.80 | 38.26 | 38.67 | 547,351 | +0.40(+1.05%) |
Aug 20, 2009 | 38.17 | 38.37 | 37.83 | 38.27 | 297,598 | +0.11(+0.29%) |
Aug 19, 2009 | 37.75 | 38.24 | 37.63 | 38.16 | 183,607 | +0.12(+0.31%) |
Aug 18, 2009 | 38.38 | 38.38 | 37.64 | 38.04 | 416,232 | -0.32(-0.85%) |
Aug 17, 2009 | 38.63 | 38.94 | 38.16 | 38.36 | 164,547 | -0.70(-1.79%) |
Aug 14, 2009 | 39.38 | 39.53 | 38.69 | 39.06 | 227,892 | -0.48(-1.21%) |
Aug 13, 2009 | 39.60 | 39.70 | 38.67 | 39.54 | 135,930 | +0.02(+0.04%) |
Aug 12, 2009 | 39.62 | 39.89 | 39.31 | 39.52 | 251,638 | -0.18(-0.45%) |
Aug 11, 2009 | 40.50 | 40.64 | 39.70 | 39.70 | 128,592 | -0.81(-2.00%) |
Aug 10, 2009 | 40.68 | 41.04 | 40.22 | 40.51 | 145,413 | -0.44(-1.08%) |
Aug 07, 2009 | 40.87 | 41.09 | 40.67 | 40.96 | 369,410 | +0.59(+1.46%) |
Aug 06, 2009 | 40.53 | 41.39 | 39.73 | 40.37 | 362,612 | +0.08(+0.19%) |
Aug 05, 2009 | 40.76 | 41.03 | 40.15 | 40.29 | 173,390 | -0.44(-1.07%) |
Aug 04, 2009 | 40.29 | 40.91 | 40.09 | 40.73 | 213,456 | +0.20(+0.51%) |
Aug 03, 2009 | 41.03 | 41.35 | 40.40 | 40.52 | 354,658 | -0.44(-1.08%) |
Jul 31, 2009 | 41.75 | 42.14 | 40.91 | 40.97 | 426,551 | -0.96(-2.28%) |
Jul 30, 2009 | 42.42 | 42.51 | 41.76 | 41.92 | 277,249 | -0.33(-0.79%) |
Jul 29, 2009 | 41.79 | 42.56 | 41.69 | 42.26 | 526,632 | +0.45(+1.08%) |
Jul 28, 2009 | 42.54 | 43.83 | 41.50 | 41.80 | 831,161 | +0.14(+0.33%) |
Jul 27, 2009 | 41.93 | 42.07 | 41.31 | 41.67 | 736,392 | +1.58(+3.94%) |
Jul 24, 2009 | 39.56 | 40.15 | 38.86 | 40.09 | 543 | +0.56(+1.43%) |
Jul 23, 2009 | 38.94 | 39.83 | 38.75 | 39.52 | 290,926 | +0.72(+1.85%) |
Jul 22, 2009 | 38.64 | 38.98 | 38.39 | 38.80 | 199,872 | +0.15(+0.40%) |
Jul 21, 2009 | 38.89 | 39.04 | 38.19 | 38.65 | 328,714 | +0.06(+0.15%) |
Jul 20, 2009 | 38.53 | 38.65 | 36.17 | 38.59 | 590,414 | -0.39(-1.01%) |
Jul 17, 2009 | 39.37 | 39.37 | 38.50 | 38.98 | 108,143 | -0.31(-0.78%) |
Jul 16, 2009 | 38.58 | 39.45 | 38.54 | 39.29 | 153,176 | +0.70(+1.82%) |
Jul 15, 2009 | 38.04 | 38.75 | 37.95 | 38.59 | 162,172 | +0.64(+1.69%) |
Jul 14, 2009 | 37.75 | 38.04 | 37.47 | 37.95 | 143,162 | +0.12(+0.32%) |
Jul 13, 2009 | 37.30 | 37.93 | 37.29 | 37.83 | 176,865 | +0.58(+1.56%) |
Jul 10, 2009 | 37.09 | 37.56 | 37.08 | 37.25 | 105,463 | +0.08(+0.21%) |
Jul 09, 2009 | 37.86 | 37.86 | 36.93 | 37.17 | 208,239 | -0.46(-1.23%) |
Jul 08, 2009 | 37.35 | 37.75 | 37.09 | 37.63 | 337,077 | +0.50(+1.33%) |
Jul 07, 2009 | 37.06 | 37.80 | 36.95 | 37.14 | 284,190 | +0.08(+0.21%) |
Jul 06, 2009 | 37.28 | 37.72 | 36.69 | 37.06 | 387,547 | -0.87(-2.30%) |
Jul 02, 2009 | 38.32 | 38.32 | 37.63 | 37.93 | 157,457 | -0.71(-1.83%) |