Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.56 | 39.56 | 38.52 | 39.22 | 890,035 | -0.36(-0.91%) |
Sep 29, 2009 | 39.70 | 39.88 | 39.35 | 39.58 | 571,160 | -0.70(-1.73%) |
Sep 28, 2009 | 39.60 | 40.61 | 39.49 | 40.28 | 677,641 | +0.57(+1.43%) |
Sep 25, 2009 | 39.57 | 40.11 | 39.26 | 39.71 | 639,009 | +0.15(+0.37%) |
Sep 24, 2009 | 40.01 | 40.21 | 39.22 | 39.56 | 744,893 | -0.74(-1.83%) |
Sep 23, 2009 | 40.65 | 40.99 | 40.23 | 40.30 | 588,073 | -0.34(-0.84%) |
Sep 22, 2009 | 40.85 | 40.85 | 40.29 | 40.64 | 323,928 | +0.17(+0.41%) |
Sep 21, 2009 | 40.24 | 40.62 | 40.07 | 40.47 | 369,496 | -0.35(-0.85%) |
Sep 18, 2009 | 41.34 | 41.42 | 40.72 | 40.82 | 531,365 | -0.31(-0.76%) |
Sep 17, 2009 | 41.20 | 41.68 | 40.94 | 41.13 | 615,864 | +0.09(+0.21%) |
Sep 16, 2009 | 40.98 | 41.45 | 40.46 | 41.05 | 689,440 | +0.78(+1.93%) |
Sep 15, 2009 | 39.85 | 40.50 | 39.85 | 40.27 | 376,206 | -0.12(-0.31%) |
Sep 14, 2009 | 39.57 | 40.51 | 39.57 | 40.39 | 364,183 | +0.37(+0.92%) |
Sep 11, 2009 | 40.17 | 40.44 | 39.72 | 40.02 | 564,901 | -0.66(-1.62%) |
Sep 10, 2009 | 40.08 | 40.79 | 39.81 | 40.68 | 353,988 | +0.06(+0.16%) |
Sep 09, 2009 | 40.65 | 40.72 | 40.36 | 40.62 | 516,689 | -0.47(-1.13%) |
Sep 08, 2009 | 41.61 | 41.79 | 40.90 | 41.08 | 842,357 | +0.25(+0.61%) |
Sep 04, 2009 | 40.12 | 40.95 | 40.06 | 40.83 | 700,091 | +0.98(+2.45%) |
Sep 03, 2009 | 39.79 | 39.95 | 39.47 | 39.86 | 591,286 | +0.64(+1.63%) |
Sep 02, 2009 | 38.90 | 39.52 | 38.88 | 39.22 | 815,620 | +0.71(+1.85%) |
Sep 01, 2009 | 39.27 | 39.63 | 38.39 | 38.50 | 1,910,494 | -0.17(-0.43%) |
Aug 31, 2009 | 38.58 | 38.83 | 38.44 | 38.67 | 1,198,432 | -1.13(-2.85%) |
Aug 28, 2009 | 40.13 | 40.31 | 39.61 | 39.80 | 904,568 | -1.91(-4.58%) |
Aug 27, 2009 | 41.98 | 41.98 | 40.97 | 41.71 | 597,515 | -0.00(-0.01%) |
Aug 26, 2009 | 41.78 | 42.00 | 41.34 | 41.72 | 880,354 | -0.57(-1.35%) |
Aug 25, 2009 | 42.58 | 42.84 | 42.00 | 42.29 | 1,258,137 | +1.39(+3.39%) |
Aug 24, 2009 | 42.48 | 42.63 | 40.82 | 40.90 | 1,213,253 | -0.86(-2.05%) |
Aug 21, 2009 | 41.52 | 42.04 | 41.34 | 41.76 | 751,093 | +0.52(+1.26%) |
Aug 20, 2009 | 40.70 | 41.24 | 40.70 | 41.24 | 818,723 | +1.10(+2.73%) |
Aug 19, 2009 | 39.36 | 40.20 | 39.28 | 40.14 | 1,206,612 | +1.15(+2.95%) |
Aug 18, 2009 | 38.93 | 39.12 | 38.61 | 38.99 | 561,604 | +1.26(+3.33%) |
Aug 17, 2009 | 38.12 | 38.29 | 37.50 | 37.73 | 665,344 | -1.93(-4.85%) |
Aug 14, 2009 | 39.96 | 40.05 | 39.21 | 39.66 | 597,356 | +0.13(+0.33%) |
Aug 13, 2009 | 39.59 | 39.84 | 39.06 | 39.53 | 428,189 | +0.60(+1.55%) |
Aug 12, 2009 | 39.15 | 39.25 | 38.84 | 38.93 | 1,188,922 | -0.88(-2.21%) |
Aug 11, 2009 | 40.16 | 40.50 | 39.56 | 39.81 | 771,407 | -0.74(-1.83%) |
Aug 10, 2009 | 40.52 | 40.76 | 40.15 | 40.55 | 366,506 | +0.15(+0.38%) |
Aug 07, 2009 | 40.71 | 40.86 | 40.19 | 40.40 | 799,542 | -1.23(-2.95%) |
Aug 06, 2009 | 42.27 | 42.27 | 41.25 | 41.63 | 488,453 | +0.26(+0.63%) |
Aug 05, 2009 | 41.65 | 41.79 | 40.66 | 41.36 | 819,713 | -1.15(-2.71%) |
Aug 04, 2009 | 42.12 | 42.69 | 42.12 | 42.51 | 482,754 | -0.55(-1.28%) |
Aug 03, 2009 | 42.68 | 43.30 | 42.59 | 43.07 | 766,447 | +1.91(+4.63%) |
Jul 31, 2009 | 41.20 | 41.66 | 40.98 | 41.16 | 447,060 | +0.51(+1.26%) |
Jul 30, 2009 | 40.74 | 41.07 | 40.34 | 40.65 | 798,704 | +0.92(+2.32%) |
Jul 29, 2009 | 40.14 | 40.21 | 39.30 | 39.73 | 1,076,379 | -1.84(-4.43%) |
Jul 28, 2009 | 41.69 | 41.69 | 40.88 | 41.57 | 1,168,361 | -0.70(-1.66%) |
Jul 27, 2009 | 42.29 | 42.47 | 41.84 | 42.27 | 591,692 | +0.02(+0.05%) |
Jul 24, 2009 | 41.58 | 42.65 | 41.49 | 42.25 | 2,390 | -0.19(-0.46%) |
Jul 23, 2009 | 41.40 | 42.65 | 41.18 | 42.44 | 1,282,607 | +2.35(+5.87%) |
Jul 22, 2009 | 39.00 | 40.34 | 39.00 | 40.09 | 1,072,071 | +2.15(+5.67%) |
Jul 21, 2009 | 38.36 | 38.46 | 37.42 | 37.94 | 1,211,740 | -0.63(-1.64%) |
Jul 20, 2009 | 38.71 | 38.73 | 38.18 | 38.57 | 738,013 | +0.34(+0.88%) |
Jul 17, 2009 | 37.85 | 38.37 | 37.72 | 38.23 | 757,973 | +0.39(+1.03%) |
Jul 16, 2009 | 37.30 | 37.96 | 37.23 | 37.84 | 711,355 | +0.09(+0.24%) |
Jul 15, 2009 | 37.24 | 37.88 | 37.24 | 37.75 | 801,287 | +0.71(+1.93%) |
Jul 14, 2009 | 36.99 | 37.22 | 36.68 | 37.03 | 559,867 | +0.46(+1.26%) |
Jul 13, 2009 | 35.93 | 36.64 | 35.87 | 36.57 | 665,387 | +0.18(+0.51%) |
Jul 10, 2009 | 36.34 | 36.55 | 35.89 | 36.39 | 472,205 | -0.41(-1.13%) |
Jul 09, 2009 | 36.55 | 36.94 | 36.32 | 36.80 | 1,322,324 | +1.71(+4.88%) |
Jul 08, 2009 | 35.69 | 35.69 | 34.54 | 35.09 | 1,293,892 | +0.39(+1.13%) |
Jul 07, 2009 | 35.35 | 35.35 | 34.58 | 34.70 | 1,146,075 | -0.70(-1.99%) |
Jul 06, 2009 | 35.00 | 35.49 | 34.75 | 35.40 | 1,021,332 | +0.97(+2.81%) |
Jul 02, 2009 | 34.65 | 34.65 | 34.05 | 34.44 | 622,816 | -0.90(-2.54%) |