Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.80 | 42.63 | 40.57 | 42.10 | 9,967,574 | +1.26(+3.08%) |
Sep 29, 2009 | 39.96 | 41.57 | 39.84 | 40.84 | 7,344,172 | +0.31(+0.77%) |
Sep 28, 2009 | 39.74 | 41.12 | 39.59 | 40.53 | 5,800,118 | +0.67(+1.67%) |
Sep 25, 2009 | 39.26 | 40.09 | 38.92 | 39.86 | 12,570,195 | +0.20(+0.52%) |
Sep 24, 2009 | 42.35 | 42.51 | 39.24 | 39.65 | 13,986,568 | -2.18(-5.22%) |
Sep 23, 2009 | 43.23 | 43.43 | 41.70 | 41.84 | 6,580,389 | -1.52(-3.51%) |
Sep 22, 2009 | 43.90 | 44.12 | 42.98 | 43.36 | 6,506,507 | +0.65(+1.53%) |
Sep 21, 2009 | 41.45 | 42.94 | 40.70 | 42.71 | 7,080,330 | +0.05(+0.12%) |
Sep 18, 2009 | 43.88 | 43.89 | 42.39 | 42.66 | 7,653,204 | -0.92(-2.12%) |
Sep 17, 2009 | 43.86 | 44.67 | 42.86 | 43.58 | 5,814,563 | -0.98(-2.20%) |
Sep 16, 2009 | 44.68 | 44.87 | 44.00 | 44.56 | 6,621,245 | +0.84(+1.93%) |
Sep 15, 2009 | 42.96 | 43.99 | 42.53 | 43.72 | 6,317,489 | +0.65(+1.51%) |
Sep 14, 2009 | 42.74 | 43.43 | 42.32 | 43.07 | 6,027,578 | -0.42(-0.97%) |
Sep 11, 2009 | 43.41 | 44.17 | 42.43 | 43.49 | 10,182,893 | +1.30(+3.09%) |
Sep 10, 2009 | 39.84 | 42.45 | 39.84 | 42.19 | 8,422,389 | +2.09(+5.22%) |
Sep 09, 2009 | 40.80 | 41.53 | 39.51 | 40.09 | 10,115,295 | -3.15(-7.29%) |
Sep 08, 2009 | 43.06 | 43.66 | 40.55 | 43.25 | 11,923,560 | +1.53(+3.67%) |
Sep 04, 2009 | 40.68 | 41.90 | 40.24 | 41.71 | 7,993,440 | +0.53(+1.30%) |
Sep 03, 2009 | 39.07 | 41.48 | 38.74 | 41.18 | 14,249,433 | +2.45(+6.33%) |
Sep 02, 2009 | 35.55 | 39.05 | 35.49 | 38.73 | 11,057,185 | +3.78(+10.83%) |
Sep 01, 2009 | 35.34 | 36.12 | 34.63 | 34.95 | 5,325,893 | -0.67(-1.88%) |
Aug 31, 2009 | 35.41 | 35.70 | 35.06 | 35.62 | 4,184,680 | -0.79(-2.18%) |
Aug 28, 2009 | 36.83 | 37.21 | 35.96 | 36.41 | 4,210,450 | +0.28(+0.77%) |
Aug 27, 2009 | 35.22 | 36.21 | 34.44 | 36.13 | 3,695,444 | +0.82(+2.32%) |
Aug 26, 2009 | 35.42 | 35.63 | 34.91 | 35.31 | 3,173,944 | -0.33(-0.92%) |
Aug 25, 2009 | 36.01 | 36.29 | 35.44 | 35.64 | 3,320,459 | +0.35(+1.00%) |
Aug 24, 2009 | 35.84 | 36.62 | 35.17 | 35.29 | 4,313,119 | -0.22(-0.61%) |
Aug 21, 2009 | 35.71 | 35.92 | 35.17 | 35.50 | 4,868,741 | +1.02(+2.95%) |
Aug 20, 2009 | 33.64 | 34.65 | 33.64 | 34.49 | 3,546,688 | +0.69(+2.06%) |
Aug 19, 2009 | 32.77 | 34.09 | 32.77 | 33.79 | 4,157,816 | +0.30(+0.89%) |
Aug 18, 2009 | 32.93 | 33.73 | 32.86 | 33.49 | 3,460,525 | +0.86(+2.62%) |
Aug 17, 2009 | 33.30 | 33.38 | 32.50 | 32.64 | 4,021,711 | -1.63(-4.76%) |
Aug 14, 2009 | 35.40 | 35.47 | 33.98 | 34.27 | 3,410,743 | -0.91(-2.59%) |
Aug 13, 2009 | 35.49 | 35.80 | 35.01 | 35.18 | 4,442,441 | +0.47(+1.36%) |
Aug 12, 2009 | 34.62 | 35.52 | 34.33 | 34.71 | 6,018,556 | -0.04(-0.11%) |
Aug 11, 2009 | 35.03 | 35.19 | 34.53 | 34.75 | 3,393,702 | -0.40(-1.13%) |
Aug 10, 2009 | 35.68 | 35.72 | 35.03 | 35.14 | 3,833,680 | -1.16(-3.20%) |
Aug 07, 2009 | 37.28 | 37.69 | 36.25 | 36.30 | 4,999,699 | -1.24(-3.31%) |
Aug 06, 2009 | 37.81 | 37.91 | 36.98 | 37.54 | 5,312,813 | +0.25(+0.67%) |
Aug 05, 2009 | 37.38 | 37.85 | 36.15 | 37.30 | 4,218,705 | +0.18(+0.48%) |
Aug 04, 2009 | 36.74 | 38.03 | 36.61 | 37.12 | 4,714,356 | +0.23(+0.62%) |
Aug 03, 2009 | 36.97 | 37.41 | 36.78 | 36.89 | 4,197,887 | +0.56(+1.54%) |
Jul 31, 2009 | 34.74 | 36.61 | 34.59 | 36.33 | 5,157,317 | +1.61(+4.63%) |
Jul 30, 2009 | 33.62 | 34.96 | 33.51 | 34.72 | 6,230,628 | +2.25(+6.92%) |
Jul 29, 2009 | 33.07 | 33.13 | 32.37 | 32.48 | 4,162,226 | -0.92(-2.75%) |
Jul 28, 2009 | 34.62 | 34.72 | 32.54 | 33.39 | 5,603,803 | -2.06(-5.81%) |
Jul 27, 2009 | 36.00 | 36.33 | 35.30 | 35.45 | 2,415,217 | -0.18(-0.50%) |
Jul 24, 2009 | 35.46 | 36.07 | 35.45 | 35.63 | 1,041 | +0.22(+0.61%) |
Jul 23, 2009 | 35.09 | 36.61 | 35.06 | 35.42 | 4,391,601 | +0.00(+0.00%) |
Jul 22, 2009 | 34.98 | 36.16 | 34.71 | 35.42 | 3,791,615 | +0.21(+0.60%) |
Jul 21, 2009 | 36.14 | 36.22 | 34.47 | 35.21 | 3,191,466 | -0.63(-1.75%) |
Jul 20, 2009 | 35.36 | 35.94 | 35.17 | 35.83 | 3,414,913 | +1.35(+3.92%) |
Jul 17, 2009 | 34.17 | 34.64 | 33.85 | 34.48 | 2,962,521 | +0.51(+1.50%) |
Jul 16, 2009 | 33.51 | 34.23 | 33.20 | 33.97 | 3,067,214 | +0.30(+0.90%) |
Jul 15, 2009 | 32.99 | 33.98 | 32.96 | 33.67 | 4,008,799 | +1.76(+5.52%) |
Jul 14, 2009 | 31.89 | 32.21 | 31.41 | 31.90 | 2,937,491 | +0.65(+2.06%) |
Jul 13, 2009 | 29.84 | 31.27 | 29.76 | 31.26 | 4,020,761 | +0.79(+2.59%) |
Jul 10, 2009 | 30.30 | 30.88 | 29.86 | 30.47 | 2,713,890 | -0.15(-0.49%) |
Jul 09, 2009 | 31.17 | 31.95 | 30.50 | 30.62 | 3,915,416 | +0.02(+0.08%) |
Jul 08, 2009 | 31.65 | 32.05 | 29.88 | 30.60 | 5,711,410 | -1.25(-3.92%) |
Jul 07, 2009 | 31.77 | 32.69 | 31.69 | 31.84 | 2,294,335 | +0.02(+0.08%) |
Jul 06, 2009 | 32.30 | 32.30 | 31.21 | 31.82 | 3,679,013 | -1.36(-4.11%) |
Jul 02, 2009 | 32.98 | 33.47 | 32.53 | 33.18 | 2,109,265 | -0.80(-2.36%) |