Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 46.63 | 46.63 | 45.30 | 46.12 | 4,624,576 | +0.09(+0.20%) |
Sep 29, 2009 | 46.09 | 46.52 | 45.80 | 46.02 | 2,937,531 | +0.07(+0.16%) |
Sep 28, 2009 | 45.77 | 46.28 | 45.43 | 45.95 | 3,235,970 | +0.98(+2.18%) |
Sep 25, 2009 | 44.29 | 45.05 | 44.12 | 44.97 | 4,580,436 | +0.51(+1.14%) |
Sep 24, 2009 | 45.27 | 45.27 | 44.21 | 44.46 | 2,864,978 | -0.68(-1.50%) |
Sep 23, 2009 | 45.76 | 45.77 | 45.04 | 45.14 | 2,733,384 | -0.45(-0.99%) |
Sep 22, 2009 | 45.59 | 45.86 | 45.32 | 45.59 | 3,448,930 | +0.16(+0.35%) |
Sep 21, 2009 | 45.77 | 46.07 | 45.30 | 45.43 | 2,712,839 | -0.69(-1.50%) |
Sep 18, 2009 | 46.10 | 46.29 | 45.60 | 46.12 | 3,004,931 | +0.13(+0.28%) |
Sep 17, 2009 | 44.99 | 46.30 | 44.86 | 45.99 | 4,520,218 | +1.47(+3.30%) |
Sep 16, 2009 | 45.15 | 45.19 | 44.40 | 44.52 | 2,937,492 | -0.54(-1.20%) |
Sep 15, 2009 | 45.12 | 45.16 | 44.79 | 45.07 | 2,152,283 | +0.02(+0.05%) |
Sep 14, 2009 | 45.12 | 45.12 | 44.57 | 45.04 | 2,841,042 | -0.17(-0.38%) |
Sep 11, 2009 | 44.82 | 45.28 | 44.55 | 45.22 | 2,894,218 | +0.58(+1.30%) |
Sep 10, 2009 | 44.47 | 44.78 | 43.85 | 44.64 | 3,114,895 | +0.24(+0.55%) |
Sep 09, 2009 | 45.02 | 45.34 | 44.03 | 44.40 | 4,295,110 | -0.51(-1.14%) |
Sep 08, 2009 | 43.56 | 45.13 | 43.44 | 44.91 | 7,682,806 | +1.73(+4.02%) |
Sep 04, 2009 | 42.00 | 43.34 | 42.00 | 43.17 | 3,754,798 | +1.20(+2.86%) |
Sep 03, 2009 | 41.69 | 42.00 | 40.95 | 41.98 | 2,840,190 | +0.48(+1.15%) |
Sep 02, 2009 | 41.75 | 41.98 | 41.20 | 41.50 | 2,575,908 | -0.34(-0.80%) |
Sep 01, 2009 | 42.22 | 42.64 | 41.51 | 41.83 | 2,687,683 | -0.42(-1.00%) |
Aug 31, 2009 | 42.49 | 42.52 | 41.89 | 42.25 | 2,910,861 | -0.41(-0.97%) |
Aug 28, 2009 | 42.95 | 42.95 | 42.36 | 42.67 | 3,213,646 | -0.13(-0.30%) |
Aug 27, 2009 | 42.17 | 42.83 | 41.95 | 42.80 | 3,475,188 | +0.87(+2.08%) |
Aug 26, 2009 | 41.93 | 42.02 | 41.31 | 41.93 | 3,131,392 | +0.01(+0.03%) |
Aug 25, 2009 | 42.12 | 42.63 | 41.85 | 41.91 | 2,666,935 | -0.02(-0.05%) |
Aug 24, 2009 | 41.96 | 42.10 | 41.64 | 41.93 | 2,495,346 | +0.18(+0.43%) |
Aug 21, 2009 | 40.07 | 41.89 | 40.05 | 41.75 | 5,889,590 | +1.91(+4.80%) |
Aug 20, 2009 | 39.75 | 40.01 | 39.54 | 39.84 | 3,109,967 | +0.16(+0.40%) |
Aug 19, 2009 | 39.36 | 39.87 | 39.28 | 39.68 | 2,984,494 | +0.15(+0.38%) |
Aug 18, 2009 | 39.33 | 39.80 | 39.17 | 39.53 | 2,582,865 | +0.31(+0.80%) |
Aug 17, 2009 | 39.66 | 39.92 | 39.08 | 39.22 | 2,394,404 | -0.93(-2.31%) |
Aug 14, 2009 | 40.68 | 40.85 | 39.85 | 40.15 | 2,034,169 | -0.60(-1.47%) |
Aug 13, 2009 | 40.95 | 40.95 | 40.28 | 40.75 | 2,632,838 | -0.04(-0.09%) |
Aug 12, 2009 | 40.01 | 41.18 | 39.86 | 40.78 | 2,962,313 | +0.66(+1.64%) |
Aug 11, 2009 | 40.50 | 40.56 | 39.77 | 40.13 | 1,891,944 | -0.43(-1.06%) |
Aug 10, 2009 | 40.85 | 41.04 | 40.30 | 40.55 | 1,568,439 | -0.52(-1.27%) |
Aug 07, 2009 | 40.50 | 41.30 | 40.19 | 41.08 | 2,537,532 | +0.79(+1.95%) |
Aug 06, 2009 | 40.21 | 40.45 | 39.74 | 40.29 | 2,653,171 | +0.13(+0.32%) |
Aug 05, 2009 | 40.50 | 40.63 | 39.60 | 40.16 | 2,695,262 | -0.05(-0.12%) |
Aug 04, 2009 | 39.92 | 40.41 | 39.71 | 40.21 | 2,496,802 | +0.31(+0.78%) |
Aug 03, 2009 | 39.83 | 40.11 | 39.08 | 39.90 | 3,091,787 | +0.36(+0.90%) |
Jul 31, 2009 | 39.41 | 39.93 | 39.10 | 39.54 | 3,535,239 | +0.19(+0.47%) |
Jul 30, 2009 | 39.39 | 39.88 | 39.05 | 39.36 | 4,317,186 | +0.41(+1.06%) |
Jul 29, 2009 | 38.22 | 39.19 | 37.83 | 38.94 | 5,270,223 | +0.58(+1.51%) |
Jul 28, 2009 | 36.86 | 38.44 | 36.86 | 38.36 | 5,681,951 | +1.55(+4.21%) |
Jul 27, 2009 | 36.83 | 37.47 | 35.59 | 36.81 | 9,869,574 | -0.66(-1.75%) |
Jul 24, 2009 | 38.23 | 38.31 | 37.32 | 37.47 | 140 | -0.87(-2.27%) |
Jul 23, 2009 | 38.67 | 38.78 | 37.88 | 38.34 | 4,466,034 | -0.21(-0.54%) |
Jul 22, 2009 | 38.83 | 38.98 | 38.39 | 38.55 | 3,110,650 | -0.39(-1.01%) |
Jul 21, 2009 | 39.18 | 39.18 | 38.39 | 38.94 | 3,223,554 | +0.06(+0.15%) |
Jul 20, 2009 | 38.47 | 38.91 | 38.00 | 38.88 | 2,123,999 | +0.65(+1.70%) |
Jul 17, 2009 | 38.96 | 39.18 | 38.06 | 38.23 | 3,265,256 | -0.86(-2.19%) |
Jul 16, 2009 | 38.62 | 39.26 | 38.56 | 39.09 | 3,120,669 | +0.44(+1.15%) |
Jul 15, 2009 | 38.21 | 38.68 | 38.06 | 38.65 | 2,308,248 | +0.74(+1.96%) |
Jul 14, 2009 | 37.45 | 38.04 | 37.11 | 37.91 | 3,065,703 | +0.58(+1.55%) |
Jul 13, 2009 | 36.63 | 37.36 | 36.62 | 37.33 | 3,466,708 | +0.50(+1.36%) |
Jul 10, 2009 | 36.69 | 37.16 | 36.56 | 36.83 | 2,701,928 | +0.04(+0.10%) |
Jul 09, 2009 | 37.10 | 37.27 | 36.64 | 36.79 | 2,795,280 | -0.26(-0.71%) |
Jul 08, 2009 | 37.22 | 37.61 | 36.76 | 37.06 | 3,265,799 | -0.11(-0.29%) |
Jul 07, 2009 | 38.35 | 38.51 | 37.09 | 37.16 | 3,486,880 | -1.33(-3.47%) |
Jul 06, 2009 | 38.19 | 38.53 | 37.96 | 38.50 | 2,614,198 | +0.22(+0.58%) |
Jul 02, 2009 | 39.55 | 39.57 | 38.28 | 38.28 | 2,895,169 | -1.47(-3.70%) |