Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.78 | 41.87 | 40.86 | 41.54 | 22,293 | -0.01(-0.02%) |
Sep 29, 2009 | 42.13 | 42.37 | 41.51 | 41.55 | 65,696 | -1.18(-2.76%) |
Sep 28, 2009 | 42.32 | 42.97 | 42.22 | 42.73 | 36,085 | +0.73(+1.74%) |
Sep 25, 2009 | 41.92 | 42.33 | 41.85 | 42.00 | 19,514 | -0.58(-1.36%) |
Sep 24, 2009 | 43.00 | 43.16 | 41.80 | 42.58 | 44,546 | -1.19(-2.72%) |
Sep 23, 2009 | 44.21 | 44.30 | 43.51 | 43.77 | 24,209 | -1.04(-2.32%) |
Sep 22, 2009 | 44.76 | 44.95 | 44.44 | 44.81 | 11,875 | -0.23(-0.51%) |
Sep 21, 2009 | 45.04 | 45.10 | 44.73 | 45.04 | 18,221 | +0.04(+0.09%) |
Sep 18, 2009 | 45.04 | 45.24 | 44.49 | 45.00 | 64,794 | -0.85(-1.85%) |
Sep 17, 2009 | 45.75 | 46.45 | 45.44 | 45.85 | 39,843 | +1.01(+2.25%) |
Sep 16, 2009 | 45.13 | 45.46 | 44.71 | 44.84 | 51,533 | -0.31(-0.69%) |
Sep 15, 2009 | 45.04 | 45.23 | 44.16 | 45.15 | 30,360 | -0.89(-1.93%) |
Sep 14, 2009 | 45.74 | 46.04 | 45.16 | 46.04 | 12,819 | +0.39(+0.85%) |
Sep 11, 2009 | 45.58 | 45.90 | 45.25 | 45.65 | 10,883 | -0.33(-0.72%) |
Sep 10, 2009 | 45.33 | 45.98 | 44.83 | 45.98 | 21,493 | +0.35(+0.77%) |
Sep 09, 2009 | 45.14 | 45.71 | 44.90 | 45.63 | 73,028 | +1.50(+3.40%) |
Sep 08, 2009 | 44.20 | 44.69 | 43.56 | 44.13 | 39,739 | +1.57(+3.69%) |
Sep 04, 2009 | 41.93 | 42.79 | 41.88 | 42.56 | 19,732 | +0.82(+1.96%) |
Sep 03, 2009 | 41.55 | 42.23 | 41.10 | 41.74 | 40,714 | +0.73(+1.78%) |
Sep 02, 2009 | 40.67 | 41.61 | 40.67 | 41.01 | 17,162 | -0.57(-1.37%) |
Sep 01, 2009 | 42.67 | 43.22 | 41.53 | 41.58 | 67,419 | -0.87(-2.05%) |
Aug 31, 2009 | 43.00 | 43.00 | 42.00 | 42.45 | 38,812 | -1.95(-4.39%) |
Aug 28, 2009 | 45.71 | 45.71 | 44.01 | 44.40 | 69,256 | -3.73(-7.75%) |
Aug 27, 2009 | 48.20 | 48.39 | 47.50 | 48.13 | 32,545 | -0.20(-0.41%) |
Aug 26, 2009 | 47.63 | 48.44 | 47.58 | 48.33 | 17,933 | +0.18(+0.37%) |
Aug 25, 2009 | 48.09 | 48.89 | 48.09 | 48.15 | 20,525 | +0.50(+1.05%) |
Aug 24, 2009 | 48.19 | 48.80 | 47.41 | 47.65 | 72,324 | +0.18(+0.38%) |
Aug 21, 2009 | 46.94 | 47.61 | 46.80 | 47.47 | 37,419 | +1.56(+3.40%) |
Aug 20, 2009 | 45.44 | 46.12 | 45.30 | 45.91 | 15,443 | +0.67(+1.48%) |
Aug 19, 2009 | 45.75 | 45.75 | 44.35 | 45.24 | 31,802 | -0.94(-2.04%) |
Aug 18, 2009 | 47.08 | 47.08 | 46.05 | 46.18 | 31,149 | -0.85(-1.81%) |
Aug 17, 2009 | 47.45 | 47.54 | 46.89 | 47.03 | 31,958 | -1.97(-4.02%) |
Aug 14, 2009 | 49.57 | 49.57 | 48.45 | 49.00 | 42,427 | +0.91(+1.89%) |
Aug 13, 2009 | 48.25 | 48.53 | 47.54 | 48.09 | 26,581 | -0.33(-0.68%) |
Aug 12, 2009 | 47.58 | 48.69 | 47.58 | 48.42 | 22,727 | +1.27(+2.69%) |
Aug 11, 2009 | 47.44 | 47.59 | 46.84 | 47.15 | 38,652 | -1.05(-2.18%) |
Aug 10, 2009 | 49.57 | 49.57 | 48.00 | 48.20 | 36,846 | -0.02(-0.04%) |
Aug 07, 2009 | 48.55 | 48.55 | 47.82 | 48.22 | 24,828 | -1.22(-2.47%) |
Aug 06, 2009 | 49.84 | 50.49 | 49.07 | 49.44 | 26,039 | +0.64(+1.31%) |
Aug 05, 2009 | 49.06 | 49.35 | 47.96 | 48.80 | 67,145 | -2.43(-4.74%) |
Aug 04, 2009 | 50.98 | 51.23 | 50.55 | 51.23 | 39,488 | -0.39(-0.76%) |
Aug 03, 2009 | 50.42 | 52.09 | 50.36 | 51.62 | 101,332 | +5.87(+12.83%) |
Jul 31, 2009 | 45.17 | 45.90 | 45.17 | 45.75 | 58,046 | +2.66(+6.17%) |
Jul 30, 2009 | 42.85 | 43.44 | 42.81 | 43.09 | 63,630 | +1.90(+4.61%) |
Jul 29, 2009 | 42.32 | 42.32 | 40.73 | 41.19 | 42,366 | -2.20(-5.07%) |
Jul 28, 2009 | 43.48 | 43.50 | 42.99 | 43.39 | 28,969 | +0.17(+0.40%) |
Jul 27, 2009 | 43.05 | 43.25 | 42.77 | 43.22 | 20,539 | -0.14(-0.33%) |
Jul 24, 2009 | 42.14 | 43.36 | 41.70 | 43.36 | 230 | +1.11(+2.63%) |
Jul 23, 2009 | 42.92 | 42.92 | 41.03 | 42.25 | 60,303 | +0.29(+0.69%) |
Jul 22, 2009 | 41.11 | 42.39 | 41.11 | 41.96 | 73,417 | +2.96(+7.59%) |
Jul 21, 2009 | 39.25 | 39.25 | 38.52 | 39.00 | 26,344 | +0.12(+0.31%) |
Jul 20, 2009 | 38.25 | 38.99 | 38.25 | 38.88 | 36,083 | +0.98(+2.59%) |
Jul 17, 2009 | 38.19 | 38.19 | 37.31 | 37.90 | 37,184 | -0.63(-1.64%) |
Jul 16, 2009 | 37.71 | 38.62 | 37.71 | 38.53 | 33,415 | -0.02(-0.05%) |
Jul 15, 2009 | 38.05 | 38.74 | 37.74 | 38.55 | 44,433 | +1.05(+2.80%) |
Jul 14, 2009 | 38.16 | 38.16 | 37.35 | 37.50 | 43,968 | -0.91(-2.37%) |
Jul 13, 2009 | 37.65 | 38.62 | 37.65 | 38.41 | 84,475 | +3.20(+9.09%) |
Jul 10, 2009 | 35.00 | 35.27 | 34.77 | 35.21 | 24,752 | +0.26(+0.74%) |
Jul 09, 2009 | 35.23 | 35.37 | 34.81 | 34.95 | 40,973 | +1.60(+4.80%) |
Jul 08, 2009 | 33.84 | 33.84 | 32.83 | 33.35 | 38,267 | -0.40(-1.19%) |
Jul 07, 2009 | 34.27 | 34.30 | 33.56 | 33.75 | 28,511 | -1.24(-3.54%) |
Jul 06, 2009 | 34.20 | 35.17 | 34.20 | 34.99 | 33,956 | +0.88(+2.58%) |
Jul 02, 2009 | 34.33 | 34.37 | 33.78 | 34.11 | 21,380 | -0.67(-1.93%) |