Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.17 | 43.18 | 42.53 | 42.86 | 12,803 | -0.29(-0.68%) |
Sep 29, 2009 | 43.10 | 43.41 | 43.10 | 43.16 | 40,542 | +0.15(+0.34%) |
Sep 28, 2009 | 42.92 | 43.28 | 42.92 | 43.01 | 27,997 | +0.73(+1.73%) |
Sep 25, 2009 | 42.22 | 42.55 | 42.22 | 42.28 | 68,089 | -0.11(-0.27%) |
Sep 24, 2009 | 42.68 | 42.68 | 42.17 | 42.39 | 169,974 | -0.12(-0.29%) |
Sep 23, 2009 | 42.85 | 42.96 | 42.51 | 42.51 | 5,632 | -0.30(-0.70%) |
Sep 22, 2009 | 42.97 | 43.20 | 42.81 | 42.81 | 7,082 | -0.24(-0.55%) |
Sep 21, 2009 | 42.63 | 43.10 | 42.63 | 43.05 | 4,131 | +0.33(+0.76%) |
Sep 18, 2009 | 42.94 | 42.98 | 42.72 | 42.72 | 11,355 | +0.06(+0.15%) |
Sep 17, 2009 | 42.72 | 42.89 | 42.51 | 42.66 | 130,156 | +0.02(+0.04%) |
Sep 16, 2009 | 42.47 | 42.64 | 42.35 | 42.64 | 26,050 | +0.24(+0.57%) |
Sep 15, 2009 | 42.63 | 42.63 | 42.24 | 42.40 | 310,782 | -0.13(-0.31%) |
Sep 14, 2009 | 42.00 | 42.55 | 42.00 | 42.53 | 18,446 | +0.62(+1.47%) |
Sep 11, 2009 | 42.32 | 42.32 | 41.83 | 41.91 | 61,418 | -0.14(-0.33%) |
Sep 10, 2009 | 41.63 | 42.10 | 41.63 | 42.05 | 12,295 | +0.41(+0.99%) |
Sep 09, 2009 | 41.39 | 41.65 | 41.39 | 41.64 | 16,081 | +0.83(+2.03%) |
Sep 08, 2009 | 40.70 | 40.84 | 40.40 | 40.81 | 9,566 | +0.34(+0.84%) |
Sep 04, 2009 | 39.94 | 40.49 | 39.94 | 40.47 | 11,472 | +0.59(+1.48%) |
Sep 03, 2009 | 40.25 | 40.25 | 39.75 | 39.88 | 27,262 | -0.21(-0.54%) |
Sep 02, 2009 | 39.70 | 40.23 | 39.70 | 40.10 | 20,473 | +0.23(+0.57%) |
Sep 01, 2009 | 40.19 | 40.62 | 39.80 | 39.87 | 24,031 | -0.51(-1.27%) |
Aug 31, 2009 | 40.42 | 40.42 | 40.08 | 40.38 | 10,330 | -0.08(-0.20%) |
Aug 28, 2009 | 40.84 | 40.84 | 40.29 | 40.46 | 14,256 | -0.37(-0.89%) |
Aug 27, 2009 | 40.75 | 40.95 | 40.41 | 40.83 | 35,288 | -0.05(-0.12%) |
Aug 26, 2009 | 40.89 | 41.04 | 40.78 | 40.87 | 9,173 | -0.02(-0.04%) |
Aug 25, 2009 | 40.86 | 41.06 | 40.86 | 40.89 | 9,305 | +0.08(+0.20%) |
Aug 24, 2009 | 40.83 | 40.92 | 40.61 | 40.81 | 32,998 | +0.25(+0.62%) |
Aug 21, 2009 | 40.40 | 40.70 | 40.38 | 40.56 | 47,963 | +0.48(+1.19%) |
Aug 20, 2009 | 40.07 | 40.10 | 39.99 | 40.08 | 13,343 | +0.15(+0.37%) |
Aug 19, 2009 | 39.12 | 40.02 | 39.12 | 39.93 | 15,159 | +0.58(+1.46%) |
Aug 18, 2009 | 39.20 | 39.39 | 38.89 | 39.36 | 5,788 | +0.26(+0.67%) |
Aug 17, 2009 | 38.96 | 39.16 | 38.92 | 39.10 | 11,939 | -0.20(-0.52%) |
Aug 14, 2009 | 39.57 | 39.58 | 38.96 | 39.30 | 57,411 | -0.21(-0.53%) |
Aug 13, 2009 | 39.43 | 39.56 | 39.13 | 39.51 | 109,254 | +0.05(+0.12%) |
Aug 12, 2009 | 39.01 | 39.55 | 39.01 | 39.46 | 7,378 | +0.36(+0.91%) |
Aug 11, 2009 | 39.07 | 39.22 | 38.95 | 39.11 | 18,990 | -0.14(-0.35%) |
Aug 10, 2009 | 39.08 | 39.28 | 38.98 | 39.24 | 223,749 | +0.05(+0.12%) |
Aug 07, 2009 | 39.02 | 39.41 | 39.01 | 39.20 | 9,009 | +0.46(+1.19%) |
Aug 06, 2009 | 39.32 | 39.32 | 38.66 | 38.73 | 19,515 | -0.42(-1.08%) |
Aug 05, 2009 | 39.60 | 39.60 | 39.02 | 39.15 | 69,591 | -0.38(-0.96%) |
Aug 04, 2009 | 39.21 | 39.54 | 39.15 | 39.54 | 253,160 | +0.17(+0.43%) |
Aug 03, 2009 | 39.20 | 39.37 | 38.85 | 39.37 | 38,336 | +0.32(+0.83%) |
Jul 31, 2009 | 39.15 | 39.49 | 39.04 | 39.04 | 13,520 | -0.16(-0.40%) |
Jul 30, 2009 | 39.50 | 39.81 | 39.20 | 39.20 | 19,501 | +0.01(+0.03%) |
Jul 29, 2009 | 38.92 | 39.32 | 38.92 | 39.19 | 26,685 | +0.15(+0.39%) |
Jul 28, 2009 | 39.25 | 39.26 | 38.79 | 39.04 | 11,724 | -0.23(-0.59%) |
Jul 27, 2009 | 39.24 | 39.28 | 39.00 | 39.27 | 27,676 | -0.23(-0.58%) |
Jul 24, 2009 | 38.69 | 39.50 | 38.69 | 39.50 | 112,570 | +0.71(+1.82%) |
Jul 23, 2009 | 38.20 | 39.01 | 38.20 | 38.79 | 43,872 | +0.65(+1.70%) |
Jul 22, 2009 | 38.14 | 38.51 | 38.12 | 38.14 | 61,266 | -0.08(-0.21%) |
Jul 21, 2009 | 38.03 | 38.25 | 37.90 | 38.22 | 36,089 | +0.58(+1.55%) |
Jul 20, 2009 | 37.51 | 37.65 | 37.31 | 37.64 | 24,464 | +0.33(+0.89%) |
Jul 17, 2009 | 37.39 | 37.40 | 37.20 | 37.31 | 95,420 | -0.12(-0.32%) |
Jul 16, 2009 | 37.04 | 37.48 | 37.04 | 37.43 | 56,680 | +0.28(+0.74%) |
Jul 15, 2009 | 37.04 | 37.22 | 36.62 | 37.15 | 35,311 | +0.42(+1.14%) |
Jul 14, 2009 | 36.44 | 36.79 | 36.44 | 36.73 | 17,096 | +0.38(+1.04%) |
Jul 13, 2009 | 35.90 | 36.45 | 35.90 | 36.35 | 23,673 | +0.53(+1.47%) |
Jul 10, 2009 | 35.84 | 36.04 | 35.75 | 35.83 | 15,989 | -0.24(-0.65%) |
Jul 09, 2009 | 36.55 | 36.55 | 35.90 | 36.06 | 16,507 | -0.42(-1.16%) |
Jul 08, 2009 | 36.70 | 36.71 | 36.24 | 36.48 | 34,166 | -0.12(-0.34%) |
Jul 07, 2009 | 36.74 | 37.01 | 36.61 | 36.61 | 12,292 | -0.26(-0.70%) |
Jul 06, 2009 | 36.60 | 36.87 | 36.33 | 36.87 | 19,963 | +0.08(+0.23%) |
Jul 02, 2009 | 37.20 | 37.20 | 36.76 | 36.78 | 14,843 | -0.99(-2.63%) |