Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.26 | 42.26 | 41.56 | 42.01 | 42,576 | -0.14(-0.33%) |
Sep 29, 2009 | 42.28 | 42.36 | 42.02 | 42.15 | 56,370 | +0.00(+0.00%) |
Sep 28, 2009 | 41.73 | 42.46 | 41.73 | 42.15 | 35,404 | +0.62(+1.50%) |
Sep 25, 2009 | 41.49 | 41.81 | 41.48 | 41.53 | 30,434 | -0.07(-0.18%) |
Sep 24, 2009 | 41.90 | 41.94 | 41.45 | 41.60 | 56,727 | -0.26(-0.63%) |
Sep 23, 2009 | 42.33 | 42.33 | 41.80 | 41.86 | 45,641 | -0.41(-0.97%) |
Sep 22, 2009 | 42.58 | 42.58 | 42.13 | 42.27 | 139,781 | -0.12(-0.29%) |
Sep 21, 2009 | 42.42 | 42.53 | 41.89 | 42.39 | 48,376 | +0.25(+0.58%) |
Sep 18, 2009 | 42.24 | 42.44 | 42.12 | 42.15 | 78,522 | -0.07(-0.17%) |
Sep 17, 2009 | 42.13 | 42.32 | 42.08 | 42.22 | 53,107 | +0.29(+0.70%) |
Sep 16, 2009 | 41.98 | 42.19 | 41.80 | 41.93 | 83,447 | -0.03(-0.06%) |
Sep 15, 2009 | 42.22 | 42.23 | 41.78 | 41.95 | 51,599 | -0.23(-0.54%) |
Sep 14, 2009 | 41.75 | 42.21 | 41.72 | 42.18 | 73,190 | +0.30(+0.72%) |
Sep 11, 2009 | 41.92 | 42.03 | 41.78 | 41.88 | 130,627 | +0.07(+0.16%) |
Sep 10, 2009 | 41.58 | 41.84 | 41.41 | 41.81 | 35,463 | +0.30(+0.73%) |
Sep 09, 2009 | 41.09 | 41.63 | 41.06 | 41.51 | 88,257 | +0.46(+1.12%) |
Sep 08, 2009 | 41.46 | 41.46 | 40.77 | 41.05 | 118,290 | -0.13(-0.32%) |
Sep 04, 2009 | 40.62 | 41.20 | 40.62 | 41.18 | 65,444 | +0.55(+1.35%) |
Sep 03, 2009 | 40.67 | 40.77 | 40.36 | 40.64 | 32,699 | +0.01(+0.02%) |
Sep 02, 2009 | 40.59 | 40.86 | 40.46 | 40.63 | 52,273 | -0.05(-0.12%) |
Sep 01, 2009 | 41.08 | 41.49 | 40.53 | 40.68 | 71,412 | -0.50(-1.21%) |
Aug 31, 2009 | 41.04 | 41.44 | 40.91 | 41.18 | 61,688 | -0.13(-0.32%) |
Aug 28, 2009 | 41.89 | 41.89 | 41.05 | 41.31 | 267,602 | -0.35(-0.84%) |
Aug 27, 2009 | 41.57 | 41.79 | 41.25 | 41.66 | 55,460 | +0.02(+0.06%) |
Aug 26, 2009 | 41.55 | 41.87 | 41.52 | 41.63 | 33,707 | -0.02(-0.06%) |
Aug 25, 2009 | 41.69 | 41.91 | 41.58 | 41.66 | 66,241 | +0.12(+0.30%) |
Aug 24, 2009 | 41.47 | 41.62 | 41.32 | 41.54 | 90,708 | +0.17(+0.42%) |
Aug 21, 2009 | 41.14 | 41.56 | 41.10 | 41.36 | 58,405 | +0.48(+1.18%) |
Aug 20, 2009 | 40.57 | 40.99 | 40.55 | 40.88 | 79,597 | +0.25(+0.60%) |
Aug 19, 2009 | 39.87 | 40.68 | 39.87 | 40.64 | 118,915 | +0.53(+1.33%) |
Aug 18, 2009 | 40.25 | 40.25 | 39.87 | 40.10 | 34,199 | -0.10(-0.24%) |
Aug 17, 2009 | 39.79 | 40.31 | 39.76 | 40.20 | 38,668 | +0.00(+0.00%) |
Aug 14, 2009 | 40.40 | 40.51 | 39.86 | 40.20 | 40,830 | -0.14(-0.34%) |
Aug 13, 2009 | 40.41 | 40.46 | 39.92 | 40.34 | 61,808 | -0.02(-0.04%) |
Aug 12, 2009 | 40.12 | 40.64 | 39.92 | 40.36 | 268,569 | +0.14(+0.35%) |
Aug 11, 2009 | 40.24 | 40.36 | 40.03 | 40.22 | 63,677 | -0.02(-0.06%) |
Aug 10, 2009 | 39.82 | 40.25 | 39.82 | 40.24 | 50,371 | +0.25(+0.63%) |
Aug 07, 2009 | 39.96 | 40.28 | 39.88 | 39.99 | 77,658 | +0.35(+0.89%) |
Aug 06, 2009 | 40.14 | 40.24 | 39.55 | 39.64 | 54,285 | -0.47(-1.16%) |
Aug 05, 2009 | 40.56 | 40.70 | 40.02 | 40.10 | 47,177 | -0.45(-1.11%) |
Aug 04, 2009 | 40.37 | 40.59 | 40.37 | 40.55 | 67,024 | +0.05(+0.12%) |
Aug 03, 2009 | 40.49 | 40.62 | 40.09 | 40.50 | 64,084 | +0.19(+0.47%) |
Jul 31, 2009 | 40.56 | 40.80 | 40.27 | 40.31 | 44,688 | -0.15(-0.37%) |
Jul 30, 2009 | 40.98 | 41.09 | 40.46 | 40.46 | 104,118 | +0.02(+0.04%) |
Jul 29, 2009 | 40.17 | 40.61 | 40.17 | 40.45 | 58,483 | +0.15(+0.37%) |
Jul 28, 2009 | 40.35 | 40.51 | 40.05 | 40.30 | 41,528 | +0.13(+0.33%) |
Jul 27, 2009 | 40.14 | 40.18 | 39.88 | 40.17 | 65,437 | -0.02(-0.06%) |
Jul 24, 2009 | 39.49 | 40.19 | 39.38 | 40.19 | 38,387 | +0.68(+1.72%) |
Jul 23, 2009 | 38.81 | 39.64 | 38.81 | 39.51 | 75,652 | +0.90(+2.32%) |
Jul 22, 2009 | 38.75 | 38.97 | 38.53 | 38.62 | 64,338 | -0.22(-0.56%) |
Jul 21, 2009 | 38.45 | 38.84 | 38.45 | 38.84 | 70,484 | +0.55(+1.43%) |
Jul 20, 2009 | 38.30 | 38.37 | 37.98 | 38.29 | 213,420 | +0.20(+0.54%) |
Jul 17, 2009 | 38.35 | 38.35 | 37.97 | 38.08 | 50,179 | -0.20(-0.53%) |
Jul 16, 2009 | 37.88 | 38.39 | 37.88 | 38.29 | 52,924 | +0.30(+0.80%) |
Jul 15, 2009 | 37.80 | 38.01 | 37.41 | 37.98 | 92,101 | +0.38(+1.02%) |
Jul 14, 2009 | 37.58 | 37.64 | 37.37 | 37.60 | 71,616 | +0.20(+0.52%) |
Jul 13, 2009 | 36.93 | 37.50 | 36.93 | 37.40 | 49,438 | +0.52(+1.40%) |
Jul 10, 2009 | 36.87 | 37.19 | 36.73 | 36.89 | 40,120 | -0.15(-0.40%) |
Jul 09, 2009 | 37.49 | 37.50 | 36.81 | 37.04 | 53,045 | -0.42(-1.11%) |
Jul 08, 2009 | 37.58 | 37.71 | 37.22 | 37.45 | 122,404 | +0.23(+0.63%) |
Jul 07, 2009 | 37.28 | 37.66 | 37.18 | 37.22 | 77,250 | -0.17(-0.45%) |
Jul 06, 2009 | 36.94 | 37.39 | 36.86 | 37.39 | 51,546 | +0.25(+0.66%) |
Jul 02, 2009 | 37.67 | 37.67 | 37.14 | 37.14 | 81,920 | -0.93(-2.44%) |