Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.98 | 42.99 | 42.34 | 42.68 | 12,859 | -0.29(-0.68%) |
Sep 29, 2009 | 42.91 | 43.22 | 42.91 | 42.97 | 40,721 | +0.15(+0.34%) |
Sep 28, 2009 | 42.73 | 43.09 | 42.73 | 42.82 | 28,121 | +0.73(+1.73%) |
Sep 25, 2009 | 42.04 | 42.36 | 42.04 | 42.09 | 68,389 | -0.11(-0.27%) |
Sep 24, 2009 | 42.50 | 42.50 | 41.98 | 42.21 | 170,722 | -0.12(-0.29%) |
Sep 23, 2009 | 42.67 | 42.77 | 42.33 | 42.33 | 5,657 | -0.30(-0.70%) |
Sep 22, 2009 | 42.78 | 43.01 | 42.63 | 42.63 | 7,113 | -0.23(-0.55%) |
Sep 21, 2009 | 42.44 | 42.91 | 42.44 | 42.86 | 4,150 | +0.32(+0.76%) |
Sep 18, 2009 | 42.75 | 42.79 | 42.54 | 42.54 | 11,405 | +0.06(+0.15%) |
Sep 17, 2009 | 42.53 | 42.71 | 42.32 | 42.47 | 130,729 | +0.02(+0.04%) |
Sep 16, 2009 | 42.28 | 42.46 | 42.17 | 42.46 | 26,165 | +0.24(+0.57%) |
Sep 15, 2009 | 42.44 | 42.44 | 42.06 | 42.21 | 312,151 | -0.13(-0.31%) |
Sep 14, 2009 | 41.82 | 42.37 | 41.82 | 42.34 | 18,527 | +0.61(+1.47%) |
Sep 11, 2009 | 42.13 | 42.13 | 41.65 | 41.73 | 61,689 | -0.14(-0.33%) |
Sep 10, 2009 | 41.45 | 41.92 | 41.45 | 41.87 | 12,349 | +0.41(+0.99%) |
Sep 09, 2009 | 41.20 | 41.46 | 41.20 | 41.46 | 16,152 | +0.82(+2.03%) |
Sep 08, 2009 | 40.53 | 40.66 | 40.22 | 40.63 | 9,608 | +0.34(+0.84%) |
Sep 04, 2009 | 39.77 | 40.32 | 39.77 | 40.29 | 11,523 | +0.59(+1.48%) |
Sep 03, 2009 | 40.07 | 40.07 | 39.57 | 39.71 | 27,382 | -0.21(-0.54%) |
Sep 02, 2009 | 39.52 | 40.05 | 39.52 | 39.92 | 20,563 | +0.23(+0.57%) |
Sep 01, 2009 | 40.01 | 40.44 | 39.63 | 39.69 | 24,136 | -0.51(-1.27%) |
Aug 31, 2009 | 40.24 | 40.24 | 39.91 | 40.20 | 10,375 | -0.08(-0.20%) |
Aug 28, 2009 | 40.66 | 40.66 | 40.11 | 40.28 | 14,319 | -0.36(-0.89%) |
Aug 27, 2009 | 40.57 | 40.78 | 40.24 | 40.65 | 35,443 | -0.05(-0.12%) |
Aug 26, 2009 | 40.71 | 40.86 | 40.60 | 40.70 | 9,213 | -0.02(-0.04%) |
Aug 25, 2009 | 40.68 | 40.88 | 40.68 | 40.71 | 9,346 | +0.08(+0.20%) |
Aug 24, 2009 | 40.65 | 40.74 | 40.43 | 40.63 | 33,143 | +0.25(+0.62%) |
Aug 21, 2009 | 40.23 | 40.53 | 40.20 | 40.38 | 48,174 | +0.48(+1.19%) |
Aug 20, 2009 | 39.89 | 39.93 | 39.82 | 39.90 | 13,402 | +0.15(+0.37%) |
Aug 19, 2009 | 38.95 | 39.85 | 38.95 | 39.76 | 15,226 | +0.57(+1.46%) |
Aug 18, 2009 | 39.03 | 39.21 | 38.72 | 39.19 | 5,813 | +0.26(+0.67%) |
Aug 17, 2009 | 38.79 | 38.99 | 38.75 | 38.93 | 11,992 | -0.20(-0.52%) |
Aug 14, 2009 | 39.39 | 39.40 | 38.79 | 39.13 | 57,664 | -0.21(-0.53%) |
Aug 13, 2009 | 39.26 | 39.39 | 38.96 | 39.34 | 109,735 | +0.05(+0.12%) |
Aug 12, 2009 | 38.84 | 39.38 | 38.84 | 39.29 | 7,411 | +0.36(+0.91%) |
Aug 11, 2009 | 38.89 | 39.05 | 38.78 | 38.93 | 19,074 | -0.14(-0.35%) |
Aug 10, 2009 | 38.91 | 39.11 | 38.81 | 39.07 | 224,734 | +0.05(+0.12%) |
Aug 07, 2009 | 38.85 | 39.23 | 38.84 | 39.02 | 9,048 | +0.46(+1.19%) |
Aug 06, 2009 | 39.14 | 39.14 | 38.49 | 38.56 | 19,601 | -0.42(-1.08%) |
Aug 05, 2009 | 39.43 | 39.43 | 38.85 | 38.98 | 69,897 | -0.38(-0.96%) |
Aug 04, 2009 | 39.04 | 39.36 | 38.98 | 39.36 | 254,275 | +0.17(+0.43%) |
Aug 03, 2009 | 39.03 | 39.19 | 38.68 | 39.19 | 38,505 | +0.32(+0.83%) |
Jul 31, 2009 | 38.97 | 39.31 | 38.87 | 38.87 | 13,580 | -0.16(-0.40%) |
Jul 30, 2009 | 39.33 | 39.64 | 39.03 | 39.03 | 19,586 | +0.01(+0.03%) |
Jul 29, 2009 | 38.75 | 39.14 | 38.75 | 39.02 | 26,802 | +0.15(+0.39%) |
Jul 28, 2009 | 39.08 | 39.09 | 38.62 | 38.86 | 11,775 | -0.23(-0.59%) |
Jul 27, 2009 | 39.07 | 39.10 | 38.83 | 39.10 | 27,798 | -0.23(-0.58%) |
Jul 24, 2009 | 38.52 | 39.32 | 38.52 | 39.32 | 113,065 | +0.70(+1.82%) |
Jul 23, 2009 | 38.03 | 38.84 | 38.03 | 38.62 | 44,065 | +0.65(+1.70%) |
Jul 22, 2009 | 37.97 | 38.34 | 37.95 | 37.97 | 61,535 | -0.08(-0.21%) |
Jul 21, 2009 | 37.87 | 38.09 | 37.73 | 38.05 | 36,247 | +0.58(+1.55%) |
Jul 20, 2009 | 37.34 | 37.48 | 37.15 | 37.47 | 24,572 | +0.33(+0.89%) |
Jul 17, 2009 | 37.22 | 37.24 | 37.04 | 37.14 | 95,840 | -0.12(-0.32%) |
Jul 16, 2009 | 36.88 | 37.31 | 36.88 | 37.26 | 56,930 | +0.27(+0.74%) |
Jul 15, 2009 | 36.88 | 37.05 | 36.46 | 36.99 | 35,466 | +0.42(+1.14%) |
Jul 14, 2009 | 36.28 | 36.63 | 36.28 | 36.57 | 17,172 | +0.37(+1.04%) |
Jul 13, 2009 | 35.74 | 36.29 | 35.74 | 36.20 | 23,777 | +0.53(+1.47%) |
Jul 10, 2009 | 35.68 | 35.88 | 35.59 | 35.67 | 16,059 | -0.23(-0.65%) |
Jul 09, 2009 | 36.39 | 36.39 | 35.74 | 35.90 | 16,580 | -0.42(-1.16%) |
Jul 08, 2009 | 36.54 | 36.55 | 36.08 | 36.32 | 34,317 | -0.12(-0.34%) |
Jul 07, 2009 | 36.58 | 36.85 | 36.45 | 36.45 | 12,346 | -0.26(-0.70%) |
Jul 06, 2009 | 36.44 | 36.70 | 36.17 | 36.70 | 20,051 | +0.08(+0.23%) |
Jul 02, 2009 | 37.04 | 37.04 | 36.60 | 36.62 | 14,908 | -0.99(-2.63%) |