Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.56 | 42.38 | 40.34 | 41.85 | 10,026,044 | +1.25(+3.08%) |
Sep 29, 2009 | 39.73 | 41.32 | 39.61 | 40.60 | 7,387,253 | +0.31(+0.77%) |
Sep 28, 2009 | 39.51 | 40.88 | 39.36 | 40.29 | 5,834,141 | +0.66(+1.67%) |
Sep 25, 2009 | 39.03 | 39.85 | 38.70 | 39.63 | 12,643,932 | +0.20(+0.52%) |
Sep 24, 2009 | 42.10 | 42.26 | 39.02 | 39.42 | 14,068,613 | -2.17(-5.22%) |
Sep 23, 2009 | 42.98 | 43.18 | 41.46 | 41.59 | 6,618,990 | -1.51(-3.51%) |
Sep 22, 2009 | 43.64 | 43.86 | 42.73 | 43.11 | 6,544,674 | +0.65(+1.53%) |
Sep 21, 2009 | 41.21 | 42.69 | 40.46 | 42.46 | 7,121,863 | +0.05(+0.12%) |
Sep 18, 2009 | 43.62 | 43.64 | 42.14 | 42.41 | 7,698,097 | -0.92(-2.12%) |
Sep 17, 2009 | 43.61 | 44.41 | 42.61 | 43.33 | 5,848,672 | -0.97(-2.20%) |
Sep 16, 2009 | 44.42 | 44.61 | 43.74 | 44.30 | 6,660,086 | +0.84(+1.93%) |
Sep 15, 2009 | 42.71 | 43.73 | 42.28 | 43.46 | 6,354,547 | +0.65(+1.51%) |
Sep 14, 2009 | 42.49 | 43.18 | 42.07 | 42.82 | 6,062,936 | -0.42(-0.97%) |
Sep 11, 2009 | 43.16 | 43.91 | 42.19 | 43.24 | 10,242,626 | +1.30(+3.09%) |
Sep 10, 2009 | 39.61 | 42.20 | 39.61 | 41.94 | 8,471,794 | +2.08(+5.22%) |
Sep 09, 2009 | 40.56 | 41.29 | 39.28 | 39.86 | 10,174,632 | -3.13(-7.29%) |
Sep 08, 2009 | 42.81 | 43.41 | 40.32 | 42.99 | 11,993,504 | +1.52(+3.67%) |
Sep 04, 2009 | 40.45 | 41.66 | 40.01 | 41.47 | 8,040,330 | +0.53(+1.30%) |
Sep 03, 2009 | 38.84 | 41.24 | 38.51 | 40.94 | 14,333,020 | +2.44(+6.33%) |
Sep 02, 2009 | 35.35 | 38.82 | 35.28 | 38.50 | 11,122,047 | +3.76(+10.83%) |
Sep 01, 2009 | 35.13 | 35.91 | 34.43 | 34.74 | 5,357,135 | -0.67(-1.88%) |
Aug 31, 2009 | 35.20 | 35.49 | 34.85 | 35.41 | 4,209,227 | -0.79(-2.18%) |
Aug 28, 2009 | 36.62 | 36.99 | 35.75 | 36.20 | 4,235,149 | +0.28(+0.77%) |
Aug 27, 2009 | 35.02 | 36.00 | 34.24 | 35.92 | 3,717,121 | +0.81(+2.32%) |
Aug 26, 2009 | 35.22 | 35.43 | 34.70 | 35.11 | 3,192,562 | -0.33(-0.92%) |
Aug 25, 2009 | 35.80 | 36.07 | 35.23 | 35.43 | 3,339,937 | +0.35(+1.00%) |
Aug 24, 2009 | 35.64 | 36.41 | 34.97 | 35.08 | 4,338,419 | -0.22(-0.61%) |
Aug 21, 2009 | 35.51 | 35.71 | 34.96 | 35.30 | 4,897,301 | +1.01(+2.95%) |
Aug 20, 2009 | 33.44 | 34.45 | 33.44 | 34.28 | 3,567,493 | +0.69(+2.06%) |
Aug 19, 2009 | 32.58 | 33.90 | 32.58 | 33.59 | 4,182,206 | +0.30(+0.89%) |
Aug 18, 2009 | 32.74 | 33.53 | 32.67 | 33.30 | 3,480,824 | +0.85(+2.62%) |
Aug 17, 2009 | 33.11 | 33.18 | 32.31 | 32.45 | 4,045,302 | -1.62(-4.76%) |
Aug 14, 2009 | 35.19 | 35.27 | 33.78 | 34.07 | 3,430,751 | -0.91(-2.59%) |
Aug 13, 2009 | 35.28 | 35.59 | 34.80 | 34.98 | 4,468,500 | +0.47(+1.36%) |
Aug 12, 2009 | 34.41 | 35.31 | 34.13 | 34.51 | 6,053,861 | -0.04(-0.11%) |
Aug 11, 2009 | 34.83 | 34.98 | 34.33 | 34.54 | 3,413,609 | -0.39(-1.13%) |
Aug 10, 2009 | 35.48 | 35.51 | 34.82 | 34.94 | 3,856,168 | -1.15(-3.20%) |
Aug 07, 2009 | 37.06 | 37.47 | 36.04 | 36.09 | 5,029,027 | -1.23(-3.31%) |
Aug 06, 2009 | 37.59 | 37.69 | 36.76 | 37.33 | 5,343,978 | +0.25(+0.67%) |
Aug 05, 2009 | 37.16 | 37.63 | 35.94 | 37.08 | 4,243,452 | +0.18(+0.48%) |
Aug 04, 2009 | 36.53 | 37.81 | 36.39 | 36.90 | 4,742,010 | +0.23(+0.62%) |
Aug 03, 2009 | 36.75 | 37.20 | 36.57 | 36.67 | 4,222,512 | +0.56(+1.54%) |
Jul 31, 2009 | 34.54 | 36.39 | 34.38 | 36.12 | 5,187,570 | +1.60(+4.63%) |
Jul 30, 2009 | 33.43 | 34.76 | 33.31 | 34.52 | 6,267,177 | +2.23(+6.92%) |
Jul 29, 2009 | 32.88 | 32.94 | 32.18 | 32.29 | 4,186,641 | -0.91(-2.75%) |
Jul 28, 2009 | 34.42 | 34.51 | 32.35 | 33.20 | 5,636,675 | -2.05(-5.81%) |
Jul 27, 2009 | 35.79 | 36.12 | 35.09 | 35.25 | 2,429,385 | -0.18(-0.50%) |
Jul 24, 2009 | 35.25 | 35.86 | 35.25 | 35.43 | 1,047 | +0.22(+0.61%) |
Jul 23, 2009 | 34.89 | 36.39 | 34.85 | 35.21 | 4,417,362 | +0.00(+0.00%) |
Jul 22, 2009 | 34.77 | 35.95 | 34.51 | 35.21 | 3,813,857 | +0.21(+0.60%) |
Jul 21, 2009 | 35.93 | 36.01 | 34.27 | 35.00 | 3,210,187 | -0.62(-1.75%) |
Jul 20, 2009 | 35.15 | 35.73 | 34.97 | 35.62 | 3,434,945 | +1.34(+3.92%) |
Jul 17, 2009 | 33.97 | 34.44 | 33.65 | 34.28 | 2,979,900 | +0.51(+1.50%) |
Jul 16, 2009 | 33.32 | 34.03 | 33.00 | 33.77 | 3,085,206 | +0.30(+0.90%) |
Jul 15, 2009 | 32.80 | 33.78 | 32.77 | 33.47 | 4,032,315 | +1.75(+5.52%) |
Jul 14, 2009 | 31.71 | 32.02 | 31.23 | 31.72 | 2,954,722 | +0.64(+2.06%) |
Jul 13, 2009 | 29.66 | 31.09 | 29.58 | 31.08 | 4,044,347 | +0.78(+2.59%) |
Jul 10, 2009 | 30.12 | 30.70 | 29.69 | 30.29 | 2,729,810 | -0.15(-0.49%) |
Jul 09, 2009 | 30.99 | 31.77 | 30.32 | 30.44 | 3,938,384 | +0.02(+0.08%) |
Jul 08, 2009 | 31.47 | 31.86 | 29.71 | 30.42 | 5,744,913 | -1.24(-3.92%) |
Jul 07, 2009 | 31.58 | 32.50 | 31.50 | 31.66 | 2,307,794 | +0.02(+0.08%) |
Jul 06, 2009 | 32.11 | 32.11 | 31.03 | 31.63 | 3,700,594 | -1.36(-4.11%) |
Jul 02, 2009 | 32.79 | 33.27 | 32.34 | 32.99 | 2,121,638 | -0.80(-2.36%) |