Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.39 | 43.62 | 42.61 | 43.20 | 149,312 | +0.00(+0.00%) |
Sep 29, 2009 | 43.58 | 43.73 | 43.11 | 43.20 | 176,794 | -0.37(-0.85%) |
Sep 28, 2009 | 43.00 | 43.80 | 43.00 | 43.57 | 113,648 | +0.79(+1.84%) |
Sep 25, 2009 | 42.79 | 43.09 | 42.63 | 42.78 | 118,115 | -0.30(-0.70%) |
Sep 24, 2009 | 43.65 | 43.72 | 42.82 | 43.09 | 161,692 | -0.35(-0.80%) |
Sep 23, 2009 | 43.73 | 44.20 | 43.40 | 43.43 | 275,571 | -0.16(-0.36%) |
Sep 22, 2009 | 43.67 | 43.68 | 43.38 | 43.59 | 243,714 | +0.24(+0.56%) |
Sep 21, 2009 | 43.06 | 43.55 | 43.05 | 43.35 | 208,354 | +0.03(+0.06%) |
Sep 18, 2009 | 43.55 | 43.55 | 43.20 | 43.32 | 156,571 | +0.03(+0.06%) |
Sep 17, 2009 | 43.24 | 43.57 | 43.16 | 43.29 | 248,967 | +0.30(+0.69%) |
Sep 16, 2009 | 43.13 | 43.43 | 42.94 | 43.00 | 311,726 | +0.04(+0.10%) |
Sep 15, 2009 | 42.72 | 43.04 | 42.61 | 42.96 | 438,848 | +0.29(+0.69%) |
Sep 14, 2009 | 42.35 | 42.71 | 42.35 | 42.66 | 192,236 | +0.06(+0.14%) |
Sep 11, 2009 | 42.77 | 42.81 | 42.39 | 42.60 | 146,085 | -0.10(-0.24%) |
Sep 10, 2009 | 42.17 | 42.72 | 42.07 | 42.71 | 158,301 | +0.60(+1.43%) |
Sep 09, 2009 | 41.83 | 42.28 | 41.60 | 42.11 | 210,478 | +0.35(+0.84%) |
Sep 08, 2009 | 41.75 | 41.77 | 41.43 | 41.75 | 187,834 | +0.34(+0.82%) |
Sep 04, 2009 | 40.80 | 41.45 | 40.71 | 41.42 | 166,035 | +0.66(+1.61%) |
Sep 03, 2009 | 40.67 | 40.76 | 40.25 | 40.76 | 104,259 | +0.34(+0.84%) |
Sep 02, 2009 | 40.19 | 40.62 | 40.19 | 40.42 | 131,569 | +0.03(+0.06%) |
Sep 01, 2009 | 41.09 | 41.73 | 40.33 | 40.39 | 266,390 | -0.89(-2.16%) |
Aug 31, 2009 | 41.26 | 41.36 | 40.97 | 41.29 | 184,924 | -0.36(-0.86%) |
Aug 28, 2009 | 42.10 | 42.42 | 41.49 | 41.64 | 157,007 | +0.08(+0.20%) |
Aug 27, 2009 | 41.38 | 41.56 | 40.79 | 41.56 | 135,021 | +0.14(+0.33%) |
Aug 26, 2009 | 41.34 | 41.53 | 41.10 | 41.42 | 172,100 | +0.13(+0.31%) |
Aug 25, 2009 | 41.36 | 41.67 | 41.23 | 41.30 | 143,925 | +0.04(+0.10%) |
Aug 24, 2009 | 41.45 | 41.69 | 41.17 | 41.25 | 196,000 | -0.05(-0.13%) |
Aug 21, 2009 | 41.02 | 41.40 | 40.72 | 41.30 | 242,992 | +0.52(+1.27%) |
Aug 20, 2009 | 40.36 | 40.79 | 40.29 | 40.78 | 115,809 | +0.43(+1.07%) |
Aug 19, 2009 | 39.63 | 40.42 | 39.63 | 40.35 | 92,901 | +0.23(+0.58%) |
Aug 18, 2009 | 39.78 | 40.22 | 39.71 | 40.12 | 81,566 | +0.30(+0.75%) |
Aug 17, 2009 | 39.88 | 39.93 | 39.47 | 39.82 | 192,256 | -0.74(-1.83%) |
Aug 14, 2009 | 40.93 | 40.93 | 40.28 | 40.56 | 116,628 | -0.48(-1.16%) |
Aug 13, 2009 | 40.91 | 41.05 | 40.53 | 41.04 | 165,592 | +0.41(+1.00%) |
Aug 12, 2009 | 39.98 | 40.99 | 39.94 | 40.63 | 150,280 | +0.61(+1.52%) |
Aug 11, 2009 | 40.27 | 40.32 | 39.88 | 40.02 | 121,691 | -0.37(-0.91%) |
Aug 10, 2009 | 40.45 | 40.55 | 40.15 | 40.39 | 108,890 | -0.23(-0.58%) |
Aug 07, 2009 | 40.70 | 40.81 | 40.38 | 40.62 | 159,493 | +0.48(+1.19%) |
Aug 06, 2009 | 40.59 | 40.70 | 40.00 | 40.14 | 153,527 | -0.34(-0.83%) |
Aug 05, 2009 | 40.93 | 40.93 | 40.26 | 40.48 | 195,956 | -0.33(-0.81%) |
Aug 04, 2009 | 40.69 | 40.86 | 40.52 | 40.81 | 179,034 | -0.01(-0.02%) |
Aug 03, 2009 | 40.66 | 40.83 | 40.41 | 40.82 | 360,370 | +0.55(+1.35%) |
Jul 31, 2009 | 40.32 | 40.60 | 40.21 | 40.27 | 206,889 | -0.04(-0.09%) |
Jul 30, 2009 | 40.58 | 40.97 | 40.30 | 40.31 | 266,986 | +0.21(+0.52%) |
Jul 29, 2009 | 39.95 | 40.13 | 39.76 | 40.10 | 173,941 | -0.13(-0.32%) |
Jul 28, 2009 | 39.84 | 40.31 | 39.62 | 40.23 | 209,573 | +0.31(+0.78%) |
Jul 27, 2009 | 40.17 | 40.24 | 39.69 | 39.92 | 239,613 | -0.30(-0.75%) |
Jul 24, 2009 | 39.79 | 40.23 | 39.53 | 40.22 | 1,256 | -0.16(-0.40%) |
Jul 23, 2009 | 39.65 | 40.59 | 39.58 | 40.38 | 309,489 | +0.72(+1.82%) |
Jul 22, 2009 | 39.38 | 39.79 | 39.30 | 39.66 | 164,074 | +0.23(+0.59%) |
Jul 21, 2009 | 39.51 | 39.51 | 38.91 | 39.42 | 296,175 | +0.18(+0.46%) |
Jul 20, 2009 | 39.07 | 39.29 | 38.89 | 39.24 | 235,049 | +0.40(+1.03%) |
Jul 17, 2009 | 38.57 | 38.86 | 38.36 | 38.84 | 146,857 | +0.31(+0.81%) |
Jul 16, 2009 | 37.74 | 38.60 | 37.66 | 38.53 | 147,947 | +0.63(+1.67%) |
Jul 15, 2009 | 37.12 | 37.90 | 37.08 | 37.90 | 214,960 | +1.58(+4.34%) |
Jul 14, 2009 | 36.17 | 36.39 | 36.01 | 36.33 | 82,783 | +0.16(+0.45%) |
Jul 13, 2009 | 35.51 | 36.23 | 35.51 | 36.16 | 119,118 | +0.66(+1.85%) |
Jul 10, 2009 | 35.18 | 35.66 | 35.15 | 35.50 | 56,140 | +0.19(+0.54%) |
Jul 09, 2009 | 35.27 | 35.56 | 35.23 | 35.31 | 107,254 | +0.13(+0.37%) |
Jul 08, 2009 | 35.21 | 35.30 | 34.67 | 35.18 | 184,939 | +0.01(+0.02%) |
Jul 07, 2009 | 35.98 | 36.11 | 35.14 | 35.17 | 95,105 | -0.89(-2.47%) |
Jul 06, 2009 | 36.01 | 36.21 | 35.67 | 36.07 | 88,537 | -0.22(-0.59%) |
Jul 02, 2009 | 36.72 | 36.72 | 36.17 | 36.28 | 95,666 | -0.82(-2.22%) |