Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 49.64 | 49.87 | 48.36 | 49.46 | 10,944,347 | +0.07(+0.14%) |
Sep 29, 2009 | 49.83 | 50.10 | 49.11 | 49.39 | 7,376,644 | -0.75(-1.50%) |
Sep 28, 2009 | 48.77 | 50.20 | 48.48 | 50.14 | 7,807,635 | +1.55(+3.18%) |
Sep 25, 2009 | 47.72 | 48.88 | 47.32 | 48.60 | 13,321,192 | +1.60(+3.41%) |
Sep 24, 2009 | 48.07 | 48.33 | 46.71 | 46.99 | 11,012,247 | -1.17(-2.44%) |
Sep 23, 2009 | 49.34 | 49.51 | 48.05 | 48.17 | 6,530,788 | -1.24(-2.52%) |
Sep 22, 2009 | 49.22 | 49.83 | 49.15 | 49.41 | 5,779,129 | +0.78(+1.60%) |
Sep 21, 2009 | 47.95 | 48.81 | 47.71 | 48.63 | 6,495,923 | -0.04(-0.08%) |
Sep 18, 2009 | 49.78 | 49.93 | 48.19 | 48.67 | 11,097,919 | -0.94(-1.89%) |
Sep 17, 2009 | 49.63 | 50.21 | 49.51 | 49.61 | 7,504,763 | -0.03(-0.05%) |
Sep 16, 2009 | 49.58 | 50.21 | 49.27 | 49.64 | 8,815,897 | +0.42(+0.85%) |
Sep 15, 2009 | 48.87 | 49.52 | 48.43 | 49.22 | 7,916,605 | +0.65(+1.34%) |
Sep 14, 2009 | 47.92 | 48.63 | 47.87 | 48.57 | 7,468,442 | +0.01(+0.03%) |
Sep 11, 2009 | 48.72 | 49.08 | 48.12 | 48.56 | 7,778,462 | +0.12(+0.25%) |
Sep 10, 2009 | 47.98 | 48.50 | 47.64 | 48.44 | 8,908,060 | +0.59(+1.23%) |
Sep 09, 2009 | 47.46 | 48.26 | 47.08 | 47.85 | 8,777,461 | +0.49(+1.04%) |
Sep 08, 2009 | 46.71 | 47.48 | 46.43 | 47.36 | 10,515,430 | +1.48(+3.22%) |
Sep 04, 2009 | 45.37 | 46.06 | 45.35 | 45.88 | 6,305,039 | +0.47(+1.03%) |
Sep 03, 2009 | 45.80 | 45.82 | 45.13 | 45.42 | 6,652,536 | +0.11(+0.25%) |
Sep 02, 2009 | 45.56 | 45.84 | 45.07 | 45.30 | 9,304,454 | -0.27(-0.58%) |
Sep 01, 2009 | 46.13 | 46.60 | 45.30 | 45.57 | 10,142,660 | -0.55(-1.19%) |
Aug 31, 2009 | 46.34 | 46.57 | 45.64 | 46.12 | 7,428,246 | -0.90(-1.91%) |
Aug 28, 2009 | 47.36 | 47.63 | 46.81 | 47.01 | 6,832,131 | -0.03(-0.07%) |
Aug 27, 2009 | 46.40 | 47.15 | 45.34 | 47.04 | 7,477,189 | +0.26(+0.55%) |
Aug 26, 2009 | 46.32 | 47.13 | 46.06 | 46.79 | 7,824,382 | +0.16(+0.34%) |
Aug 25, 2009 | 47.67 | 48.04 | 46.43 | 46.63 | 7,979,052 | -0.81(-1.70%) |
Aug 24, 2009 | 47.43 | 47.95 | 47.04 | 47.44 | 7,597,420 | +0.26(+0.55%) |
Aug 21, 2009 | 46.48 | 47.28 | 46.00 | 47.18 | 8,770,423 | +1.60(+3.52%) |
Aug 20, 2009 | 45.08 | 45.76 | 44.96 | 45.58 | 5,901,597 | +0.45(+0.99%) |
Aug 19, 2009 | 43.27 | 45.49 | 43.08 | 45.13 | 9,717,864 | +1.28(+2.92%) |
Aug 18, 2009 | 43.37 | 44.17 | 43.16 | 43.85 | 6,877,217 | +1.10(+2.57%) |
Aug 17, 2009 | 43.40 | 43.53 | 42.38 | 42.75 | 7,989,794 | -1.62(-3.66%) |
Aug 14, 2009 | 44.81 | 44.98 | 43.83 | 44.37 | 6,254,583 | -0.41(-0.92%) |
Aug 13, 2009 | 44.29 | 44.87 | 44.04 | 44.78 | 7,870,405 | +0.71(+1.60%) |
Aug 12, 2009 | 43.22 | 44.31 | 43.13 | 44.07 | 7,485,897 | +0.72(+1.66%) |
Aug 11, 2009 | 43.77 | 43.92 | 43.03 | 43.35 | 5,976,054 | -0.84(-1.90%) |
Aug 10, 2009 | 43.99 | 44.22 | 43.71 | 44.19 | 5,108,811 | -0.01(-0.01%) |
Aug 07, 2009 | 44.33 | 44.77 | 44.09 | 44.20 | 7,083,235 | +0.11(+0.26%) |
Aug 06, 2009 | 44.69 | 44.70 | 43.84 | 44.09 | 8,633,914 | -0.54(-1.20%) |
Aug 05, 2009 | 45.25 | 45.38 | 44.41 | 44.62 | 8,914,466 | -0.76(-1.68%) |
Aug 04, 2009 | 45.42 | 45.85 | 44.67 | 45.39 | 9,413,305 | -0.24(-0.54%) |
Aug 03, 2009 | 45.72 | 46.53 | 45.58 | 45.63 | 9,946,206 | +0.62(+1.38%) |
Jul 31, 2009 | 44.15 | 45.55 | 43.99 | 45.01 | 8,669,423 | +0.47(+1.06%) |
Jul 30, 2009 | 44.87 | 45.29 | 44.34 | 44.53 | 9,086,575 | +0.70(+1.60%) |
Jul 29, 2009 | 44.46 | 44.56 | 43.28 | 43.83 | 10,413,920 | -1.39(-3.08%) |
Jul 28, 2009 | 45.47 | 45.89 | 44.24 | 45.23 | 11,741,617 | -0.55(-1.20%) |
Jul 27, 2009 | 45.89 | 46.35 | 45.38 | 45.78 | 7,154,195 | +0.08(+0.18%) |
Jul 24, 2009 | 45.17 | 45.77 | 44.78 | 45.69 | 7,640,885 | +0.30(+0.67%) |
Jul 23, 2009 | 44.32 | 45.59 | 44.04 | 45.39 | 13,400,153 | +1.24(+2.80%) |
Jul 22, 2009 | 43.79 | 44.67 | 43.41 | 44.16 | 12,013,410 | -0.15(-0.33%) |
Jul 21, 2009 | 44.48 | 44.72 | 43.41 | 44.30 | 8,125,278 | +0.44(+1.01%) |
Jul 20, 2009 | 43.25 | 43.95 | 43.05 | 43.86 | 11,033,433 | +1.12(+2.61%) |
Jul 17, 2009 | 42.33 | 42.89 | 42.16 | 42.74 | 14,444,867 | +0.30(+0.71%) |
Jul 16, 2009 | 41.76 | 42.71 | 41.50 | 42.44 | 9,652,685 | +0.33(+0.79%) |
Jul 15, 2009 | 41.15 | 42.21 | 41.15 | 42.11 | 11,232,578 | +1.55(+3.81%) |
Jul 14, 2009 | 39.95 | 40.80 | 39.94 | 40.56 | 11,291,898 | +0.95(+2.41%) |
Jul 13, 2009 | 38.46 | 39.68 | 38.17 | 39.61 | 10,239,197 | +1.28(+3.34%) |
Jul 10, 2009 | 37.75 | 38.58 | 37.43 | 38.33 | 7,236,899 | -0.18(-0.46%) |
Jul 09, 2009 | 38.23 | 39.27 | 37.99 | 38.50 | 10,427,970 | +0.92(+2.45%) |
Jul 08, 2009 | 37.62 | 38.38 | 37.01 | 37.58 | 14,520,039 | -0.18(-0.48%) |
Jul 07, 2009 | 38.85 | 39.11 | 37.71 | 37.76 | 11,136,790 | -1.16(-2.98%) |
Jul 06, 2009 | 38.82 | 39.05 | 38.15 | 38.93 | 17,260,064 | -1.00(-2.50%) |
Jul 02, 2009 | 40.48 | 40.62 | 39.49 | 39.92 | 10,736,476 | -1.20(-2.91%) |