Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.52 | 43.66 | 41.42 | 43.66 | 199,024 | +1.13(+2.66%) |
Sep 29, 2009 | 42.66 | 43.01 | 42.16 | 42.52 | 61,730 | -0.15(-0.36%) |
Sep 28, 2009 | 42.13 | 42.79 | 41.72 | 42.68 | 146,746 | +0.87(+2.09%) |
Sep 25, 2009 | 42.11 | 42.11 | 41.70 | 41.81 | 56,314 | -0.21(-0.49%) |
Sep 24, 2009 | 42.03 | 42.25 | 41.70 | 42.01 | 94,645 | -0.02(-0.04%) |
Sep 23, 2009 | 42.10 | 42.52 | 41.50 | 42.03 | 109,551 | -0.12(-0.28%) |
Sep 22, 2009 | 40.91 | 42.52 | 40.91 | 42.15 | 95,865 | +1.35(+3.31%) |
Sep 21, 2009 | 40.91 | 41.39 | 40.74 | 40.80 | 62,925 | -0.42(-1.02%) |
Sep 18, 2009 | 41.26 | 41.46 | 41.03 | 41.22 | 143,351 | +0.13(+0.31%) |
Sep 17, 2009 | 41.13 | 41.73 | 40.82 | 41.10 | 105,056 | +0.11(+0.26%) |
Sep 16, 2009 | 39.18 | 40.99 | 38.98 | 40.99 | 195,719 | +1.74(+4.44%) |
Sep 15, 2009 | 39.37 | 39.42 | 38.98 | 39.24 | 113,316 | -0.32(-0.82%) |
Sep 14, 2009 | 39.20 | 39.64 | 38.93 | 39.57 | 57,089 | +0.33(+0.85%) |
Sep 11, 2009 | 38.88 | 39.68 | 38.85 | 39.23 | 62,472 | +0.34(+0.88%) |
Sep 10, 2009 | 38.98 | 39.05 | 38.57 | 38.89 | 70,571 | -0.13(-0.35%) |
Sep 09, 2009 | 38.50 | 39.28 | 38.26 | 39.03 | 80,453 | +0.28(+0.72%) |
Sep 08, 2009 | 38.87 | 39.24 | 38.41 | 38.75 | 69,098 | -0.01(-0.02%) |
Sep 04, 2009 | 38.27 | 39.03 | 38.22 | 38.76 | 29,682 | +0.22(+0.58%) |
Sep 03, 2009 | 38.63 | 38.63 | 37.75 | 38.53 | 119,561 | -0.13(-0.33%) |
Sep 02, 2009 | 38.96 | 38.96 | 36.81 | 38.66 | 176,159 | -0.45(-1.15%) |
Sep 01, 2009 | 39.61 | 39.80 | 39.01 | 39.11 | 168,480 | -0.72(-1.81%) |
Aug 31, 2009 | 40.13 | 40.26 | 39.24 | 39.83 | 155,452 | -0.33(-0.83%) |
Aug 28, 2009 | 40.00 | 40.30 | 39.61 | 40.16 | 119,617 | +0.65(+1.64%) |
Aug 27, 2009 | 39.76 | 39.94 | 39.14 | 39.51 | 80,542 | -0.41(-1.04%) |
Aug 26, 2009 | 39.65 | 40.20 | 39.49 | 39.93 | 69,220 | +0.04(+0.09%) |
Aug 25, 2009 | 39.78 | 40.01 | 39.47 | 39.89 | 81,149 | +0.16(+0.41%) |
Aug 24, 2009 | 40.48 | 40.48 | 36.85 | 39.73 | 105,474 | -0.36(-0.90%) |
Aug 21, 2009 | 39.40 | 40.09 | 39.26 | 40.09 | 87,020 | +0.74(+1.87%) |
Aug 20, 2009 | 39.24 | 39.38 | 38.87 | 39.35 | 141,635 | +0.15(+0.39%) |
Aug 19, 2009 | 37.76 | 39.20 | 37.76 | 39.20 | 261,539 | -0.35(-0.89%) |
Aug 18, 2009 | 39.33 | 39.80 | 38.68 | 39.55 | 87,902 | +0.46(+1.17%) |
Aug 17, 2009 | 35.97 | 40.24 | 35.97 | 39.09 | 94,745 | -0.84(-2.09%) |
Aug 14, 2009 | 40.53 | 40.61 | 39.55 | 39.93 | 90,905 | -0.42(-1.05%) |
Aug 13, 2009 | 41.18 | 41.36 | 40.21 | 40.35 | 151,501 | -0.77(-1.88%) |
Aug 12, 2009 | 41.91 | 42.05 | 40.87 | 41.12 | 138,655 | -0.49(-1.19%) |
Aug 11, 2009 | 42.61 | 42.61 | 41.62 | 41.62 | 208,758 | -1.22(-2.85%) |
Aug 10, 2009 | 43.15 | 43.15 | 42.68 | 42.84 | 245,282 | -0.28(-0.65%) |
Aug 07, 2009 | 42.56 | 43.46 | 41.38 | 43.12 | 162,232 | +0.72(+1.70%) |
Aug 06, 2009 | 42.23 | 42.58 | 41.62 | 42.40 | 219,054 | +0.42(+1.01%) |
Aug 05, 2009 | 42.04 | 42.46 | 41.63 | 41.98 | 197,914 | -0.40(-0.95%) |
Aug 04, 2009 | 41.78 | 42.54 | 40.99 | 42.38 | 177,205 | +0.60(+1.44%) |
Aug 03, 2009 | 40.15 | 41.89 | 40.07 | 41.78 | 203,111 | +1.96(+4.92%) |
Jul 31, 2009 | 40.60 | 40.97 | 39.51 | 39.82 | 269,137 | -1.45(-3.51%) |
Jul 30, 2009 | 40.76 | 41.90 | 40.76 | 41.27 | 204,305 | -0.27(-0.65%) |
Jul 29, 2009 | 41.58 | 41.99 | 41.32 | 41.54 | 201,439 | -0.54(-1.28%) |
Jul 28, 2009 | 41.79 | 42.16 | 41.28 | 42.08 | 140,387 | -0.15(-0.36%) |
Jul 27, 2009 | 41.84 | 42.25 | 41.32 | 42.23 | 86,304 | +0.19(+0.45%) |
Jul 24, 2009 | 40.71 | 42.25 | 40.71 | 42.04 | 86,816 | +0.88(+2.14%) |
Jul 23, 2009 | 40.12 | 41.36 | 40.10 | 41.16 | 125,121 | +0.68(+1.69%) |
Jul 22, 2009 | 39.17 | 40.60 | 38.87 | 40.47 | 104,831 | +1.34(+3.42%) |
Jul 21, 2009 | 39.60 | 39.60 | 38.71 | 39.14 | 92,268 | -0.37(-0.93%) |
Jul 20, 2009 | 38.30 | 39.56 | 38.13 | 39.50 | 78,326 | +1.20(+3.15%) |
Jul 17, 2009 | 33.70 | 38.77 | 32.01 | 38.30 | 64,028 | -0.40(-1.05%) |
Jul 16, 2009 | 38.11 | 38.85 | 37.71 | 38.70 | 79,017 | +0.28(+0.73%) |
Jul 15, 2009 | 36.22 | 38.44 | 36.22 | 38.42 | 166,055 | +2.43(+6.74%) |
Jul 14, 2009 | 35.71 | 36.11 | 35.49 | 36.00 | 59,792 | +0.15(+0.43%) |
Jul 13, 2009 | 35.35 | 35.85 | 34.86 | 35.84 | 150,914 | +0.34(+0.96%) |
Jul 10, 2009 | 35.49 | 35.86 | 35.24 | 35.50 | 78,684 | -0.38(-1.05%) |
Jul 09, 2009 | 35.80 | 36.05 | 35.40 | 35.88 | 61,709 | +0.32(+0.91%) |
Jul 08, 2009 | 35.49 | 35.83 | 35.13 | 35.56 | 96,926 | -0.07(-0.20%) |
Jul 07, 2009 | 36.42 | 36.88 | 35.52 | 35.63 | 135,196 | -0.48(-1.32%) |
Jul 06, 2009 | 35.73 | 36.53 | 35.67 | 36.11 | 106,901 | -0.12(-0.32%) |
Jul 02, 2009 | 37.38 | 37.63 | 36.08 | 36.22 | 103,905 | -1.32(-3.52%) |