Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 49.01 | 49.72 | 48.26 | 48.99 | 675,353 | +0.25(+0.51%) |
Sep 29, 2009 | 49.55 | 49.98 | 48.67 | 48.74 | 318,264 | -0.82(-1.65%) |
Sep 28, 2009 | 48.91 | 49.91 | 48.91 | 49.56 | 326,190 | +0.63(+1.29%) |
Sep 25, 2009 | 48.51 | 49.69 | 48.46 | 48.93 | 475,933 | +0.31(+0.64%) |
Sep 24, 2009 | 47.77 | 48.64 | 47.62 | 48.62 | 437,334 | +0.87(+1.82%) |
Sep 23, 2009 | 48.28 | 49.25 | 47.56 | 47.75 | 571,665 | -1.06(-2.17%) |
Sep 22, 2009 | 49.52 | 49.91 | 48.52 | 48.81 | 1,669,200 | -0.77(-1.54%) |
Sep 21, 2009 | 49.46 | 49.80 | 49.19 | 49.58 | 383,200 | +0.08(+0.15%) |
Sep 18, 2009 | 50.11 | 50.45 | 49.48 | 49.50 | 690,282 | -0.59(-1.18%) |
Sep 17, 2009 | 50.09 | 50.48 | 49.62 | 50.09 | 252,956 | -0.20(-0.41%) |
Sep 16, 2009 | 50.05 | 50.45 | 49.48 | 50.30 | 358,748 | +0.20(+0.41%) |
Sep 15, 2009 | 49.66 | 50.25 | 49.21 | 50.09 | 288,406 | +0.36(+0.72%) |
Sep 14, 2009 | 49.69 | 49.83 | 49.46 | 49.73 | 374,404 | -0.02(-0.04%) |
Sep 11, 2009 | 48.83 | 49.86 | 48.83 | 49.75 | 503,000 | +0.83(+1.70%) |
Sep 10, 2009 | 48.63 | 49.42 | 48.55 | 48.92 | 450,672 | +0.42(+0.87%) |
Sep 09, 2009 | 47.25 | 48.91 | 47.19 | 48.50 | 656,114 | +1.13(+2.39%) |
Sep 08, 2009 | 46.75 | 47.78 | 46.16 | 47.37 | 571,610 | +0.76(+1.63%) |
Sep 04, 2009 | 45.63 | 46.61 | 45.58 | 46.61 | 232,036 | +0.81(+1.77%) |
Sep 03, 2009 | 45.89 | 46.39 | 45.35 | 45.80 | 447,716 | -0.37(-0.80%) |
Sep 02, 2009 | 45.75 | 46.87 | 45.75 | 46.17 | 695,994 | +0.58(+1.26%) |
Sep 01, 2009 | 45.75 | 46.60 | 45.35 | 45.59 | 528,930 | -0.16(-0.35%) |
Aug 31, 2009 | 45.72 | 46.38 | 45.37 | 45.76 | 717,992 | -0.30(-0.66%) |
Aug 28, 2009 | 45.75 | 46.21 | 45.45 | 46.06 | 389,310 | +0.46(+1.01%) |
Aug 27, 2009 | 46.41 | 46.41 | 45.05 | 45.60 | 542,032 | +0.06(+0.13%) |
Aug 26, 2009 | 45.74 | 46.47 | 45.45 | 45.54 | 481,650 | -0.11(-0.23%) |
Aug 25, 2009 | 46.09 | 46.34 | 45.50 | 45.65 | 714,602 | +0.15(+0.32%) |
Aug 24, 2009 | 47.12 | 47.12 | 45.43 | 45.50 | 812,820 | -1.27(-2.71%) |
Aug 21, 2009 | 46.60 | 47.05 | 46.38 | 46.77 | 662,684 | +0.40(+0.85%) |
Aug 20, 2009 | 46.58 | 46.86 | 45.98 | 46.37 | 747,648 | +0.07(+0.15%) |
Aug 19, 2009 | 45.25 | 46.80 | 45.25 | 46.30 | 1,015,022 | +0.69(+1.51%) |
Aug 18, 2009 | 45.30 | 45.81 | 45.00 | 45.61 | 559,106 | +0.49(+1.10%) |
Aug 17, 2009 | 45.20 | 45.52 | 44.98 | 45.12 | 1,583,218 | -0.57(-1.26%) |
Aug 14, 2009 | 45.51 | 46.00 | 45.07 | 45.69 | 350,690 | -0.19(-0.40%) |
Aug 13, 2009 | 45.52 | 45.88 | 45.00 | 45.88 | 300,296 | +0.34(+0.75%) |
Aug 12, 2009 | 45.48 | 46.05 | 45.01 | 45.53 | 776,068 | +0.06(+0.14%) |
Aug 11, 2009 | 45.45 | 46.25 | 45.37 | 45.47 | 322,592 | -0.47(-1.01%) |
Aug 10, 2009 | 45.51 | 46.20 | 45.33 | 45.94 | 494,910 | -0.04(-0.09%) |
Aug 07, 2009 | 46.10 | 46.40 | 45.53 | 45.98 | 665,672 | +0.05(+0.12%) |
Aug 06, 2009 | 47.12 | 47.12 | 45.77 | 45.92 | 1,417,940 | -1.49(-3.15%) |
Aug 05, 2009 | 47.50 | 48.08 | 46.77 | 47.41 | 1,384,756 | -0.69(-1.43%) |
Aug 04, 2009 | 46.93 | 48.11 | 46.73 | 48.10 | 852,352 | +0.88(+1.87%) |
Aug 03, 2009 | 45.51 | 47.28 | 45.51 | 47.22 | 1,896,578 | +0.91(+1.97%) |
Jul 31, 2009 | 47.52 | 48.49 | 45.00 | 46.31 | 4,028,710 | -1.48(-3.11%) |
Jul 30, 2009 | 43.42 | 48.35 | 42.77 | 47.80 | 9,169,942 | +5.04(+11.78%) |
Jul 29, 2009 | 43.13 | 43.86 | 42.71 | 42.76 | 1,317,790 | -0.34(-0.79%) |
Jul 28, 2009 | 43.25 | 43.93 | 43.00 | 43.10 | 920,872 | -0.32(-0.74%) |
Jul 27, 2009 | 44.12 | 44.36 | 43.30 | 43.42 | 617,798 | -0.19(-0.44%) |
Jul 24, 2009 | 42.76 | 43.90 | 42.76 | 43.61 | 1,044,392 | +0.81(+1.89%) |
Jul 23, 2009 | 42.50 | 43.59 | 42.10 | 42.80 | 878,256 | +0.55(+1.31%) |
Jul 22, 2009 | 42.90 | 43.20 | 42.01 | 42.24 | 1,296,800 | -0.63(-1.47%) |
Jul 21, 2009 | 42.90 | 43.49 | 42.80 | 42.88 | 1,419,318 | +0.34(+0.81%) |
Jul 20, 2009 | 41.95 | 42.90 | 41.52 | 42.53 | 1,214,388 | +0.78(+1.87%) |
Jul 17, 2009 | 41.84 | 41.98 | 40.99 | 41.75 | 810,084 | +0.03(+0.08%) |
Jul 16, 2009 | 42.06 | 42.11 | 41.49 | 41.72 | 1,133,712 | -0.29(-0.70%) |
Jul 15, 2009 | 42.27 | 42.27 | 41.41 | 42.01 | 999,580 | +0.12(+0.30%) |
Jul 14, 2009 | 40.52 | 42.16 | 40.02 | 41.88 | 1,508,300 | +1.23(+3.04%) |
Jul 13, 2009 | 40.27 | 40.70 | 39.88 | 40.65 | 959,214 | +0.30(+0.73%) |
Jul 10, 2009 | 40.02 | 40.87 | 39.92 | 40.35 | 563,110 | +0.10(+0.25%) |
Jul 09, 2009 | 39.98 | 40.42 | 39.74 | 40.26 | 621,636 | +0.31(+0.78%) |
Jul 08, 2009 | 39.36 | 40.12 | 39.36 | 39.95 | 838,490 | +0.63(+1.60%) |
Jul 07, 2009 | 39.89 | 40.29 | 38.98 | 39.31 | 704,800 | -1.02(-2.53%) |
Jul 06, 2009 | 40.91 | 40.91 | 39.64 | 40.34 | 1,098,398 | -0.72(-1.75%) |
Jul 02, 2009 | 41.00 | 41.25 | 40.19 | 41.05 | 744,578 | -0.63(-1.51%) |