Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.99 | 45.64 | 43.99 | 45.19 | 1,369,794 | +0.32(+0.72%) |
Sep 29, 2009 | 44.66 | 45.34 | 44.58 | 44.87 | 1,543,183 | -0.41(-0.90%) |
Sep 28, 2009 | 44.53 | 45.36 | 44.53 | 45.27 | 968,767 | +0.65(+1.46%) |
Sep 25, 2009 | 44.67 | 45.01 | 44.36 | 44.62 | 1,623,872 | -0.50(-1.12%) |
Sep 24, 2009 | 46.27 | 46.42 | 44.84 | 45.13 | 2,186,096 | -0.82(-1.79%) |
Sep 23, 2009 | 46.57 | 47.22 | 45.95 | 45.95 | 1,584,785 | -0.23(-0.49%) |
Sep 22, 2009 | 45.94 | 46.48 | 45.40 | 46.18 | 2,208,800 | +1.97(+4.46%) |
Sep 21, 2009 | 43.70 | 44.45 | 43.61 | 44.20 | 1,832,429 | -0.75(-1.66%) |
Sep 18, 2009 | 45.54 | 45.57 | 44.49 | 44.95 | 1,274,136 | -0.39(-0.86%) |
Sep 17, 2009 | 45.05 | 45.86 | 44.88 | 45.34 | 1,468,301 | +0.42(+0.94%) |
Sep 16, 2009 | 44.84 | 45.56 | 44.82 | 44.91 | 1,264,962 | +0.90(+2.04%) |
Sep 15, 2009 | 44.01 | 44.21 | 43.38 | 44.02 | 1,258,282 | -0.72(-1.62%) |
Sep 14, 2009 | 43.49 | 44.79 | 43.40 | 44.74 | 1,858,430 | +1.19(+2.74%) |
Sep 11, 2009 | 43.96 | 43.96 | 43.48 | 43.54 | 1,557,672 | +0.35(+0.81%) |
Sep 10, 2009 | 42.72 | 43.34 | 42.32 | 43.20 | 1,177,627 | +1.18(+2.80%) |
Sep 09, 2009 | 41.97 | 42.30 | 41.76 | 42.02 | 660,843 | +0.36(+0.86%) |
Sep 08, 2009 | 41.94 | 41.97 | 41.15 | 41.66 | 879,316 | +1.08(+2.66%) |
Sep 04, 2009 | 39.98 | 40.76 | 39.57 | 40.58 | 698,802 | +0.90(+2.27%) |
Sep 03, 2009 | 39.76 | 39.89 | 39.05 | 39.68 | 957,535 | +0.93(+2.39%) |
Sep 02, 2009 | 39.13 | 39.39 | 38.63 | 38.75 | 1,383,009 | -0.25(-0.65%) |
Sep 01, 2009 | 40.29 | 40.65 | 38.66 | 39.00 | 2,537,194 | -2.32(-5.62%) |
Aug 31, 2009 | 40.79 | 41.66 | 40.07 | 41.33 | 1,209,709 | -0.38(-0.91%) |
Aug 28, 2009 | 42.14 | 42.32 | 41.39 | 41.71 | 624,029 | -0.14(-0.33%) |
Aug 27, 2009 | 40.75 | 42.03 | 40.44 | 41.85 | 1,038,171 | +0.62(+1.50%) |
Aug 26, 2009 | 41.45 | 41.57 | 41.03 | 41.23 | 1,456,262 | -0.98(-2.33%) |
Aug 25, 2009 | 42.36 | 42.42 | 41.96 | 42.21 | 1,099,594 | +0.29(+0.70%) |
Aug 24, 2009 | 42.15 | 42.81 | 41.83 | 41.92 | 1,196,420 | +0.37(+0.90%) |
Aug 21, 2009 | 41.08 | 41.75 | 40.96 | 41.55 | 965,633 | +1.02(+2.52%) |
Aug 20, 2009 | 40.00 | 40.60 | 39.91 | 40.52 | 1,087,133 | +0.44(+1.09%) |
Aug 19, 2009 | 39.09 | 40.23 | 39.03 | 40.08 | 1,580,829 | -0.09(-0.22%) |
Aug 18, 2009 | 39.52 | 40.26 | 39.38 | 40.17 | 1,249,245 | +1.46(+3.78%) |
Aug 17, 2009 | 38.79 | 38.94 | 38.28 | 38.71 | 1,513,222 | -1.97(-4.85%) |
Aug 14, 2009 | 40.69 | 40.73 | 39.92 | 40.69 | 1,063,557 | -0.57(-1.38%) |
Aug 13, 2009 | 40.91 | 41.33 | 40.58 | 41.25 | 1,272,234 | +1.56(+3.93%) |
Aug 12, 2009 | 39.17 | 40.00 | 39.08 | 39.70 | 927,802 | +0.97(+2.50%) |
Aug 11, 2009 | 39.11 | 39.18 | 38.46 | 38.73 | 1,420,746 | -0.26(-0.67%) |
Aug 10, 2009 | 39.75 | 39.86 | 38.70 | 38.99 | 1,690,205 | -0.89(-2.24%) |
Aug 07, 2009 | 40.51 | 40.69 | 39.40 | 39.88 | 2,619,308 | -0.42(-1.05%) |
Aug 06, 2009 | 41.29 | 41.32 | 39.97 | 40.30 | 1,355,127 | -0.28(-0.68%) |
Aug 05, 2009 | 40.47 | 40.69 | 39.83 | 40.58 | 1,096,685 | +0.06(+0.14%) |
Aug 04, 2009 | 40.29 | 41.11 | 40.02 | 40.52 | 1,266,308 | +0.86(+2.17%) |
Aug 03, 2009 | 39.48 | 40.03 | 39.23 | 39.66 | 1,081,623 | +1.19(+3.10%) |
Jul 31, 2009 | 38.23 | 38.76 | 37.94 | 38.47 | 1,237,743 | +1.30(+3.50%) |
Jul 30, 2009 | 37.20 | 37.52 | 36.96 | 37.17 | 841,103 | +0.66(+1.80%) |
Jul 29, 2009 | 37.13 | 37.18 | 36.14 | 36.51 | 929,485 | -0.35(-0.95%) |
Jul 28, 2009 | 36.60 | 37.02 | 36.45 | 36.86 | 1,347,720 | -1.32(-3.47%) |
Jul 27, 2009 | 38.76 | 38.90 | 37.89 | 38.18 | 1,236,840 | -1.06(-2.71%) |
Jul 24, 2009 | 39.34 | 39.59 | 38.62 | 39.25 | 8,270 | +0.29(+0.75%) |
Jul 23, 2009 | 38.80 | 39.55 | 38.61 | 38.96 | 1,954,122 | +1.44(+3.83%) |
Jul 22, 2009 | 37.79 | 37.92 | 37.17 | 37.52 | 1,180,659 | -0.45(-1.20%) |
Jul 21, 2009 | 38.98 | 38.98 | 37.62 | 37.97 | 1,076,968 | -1.28(-3.27%) |
Jul 20, 2009 | 39.59 | 39.71 | 39.00 | 39.26 | 1,545,215 | +1.10(+2.87%) |
Jul 17, 2009 | 37.90 | 38.40 | 37.69 | 38.16 | 909,956 | -0.55(-1.43%) |
Jul 16, 2009 | 38.18 | 39.04 | 37.95 | 38.71 | 698,494 | +0.18(+0.46%) |
Jul 15, 2009 | 38.03 | 38.74 | 37.84 | 38.53 | 851,020 | +1.72(+4.68%) |
Jul 14, 2009 | 36.92 | 37.04 | 36.36 | 36.81 | 1,097,936 | -0.42(-1.13%) |
Jul 13, 2009 | 36.25 | 37.23 | 36.19 | 37.23 | 1,461,294 | +1.50(+4.20%) |
Jul 10, 2009 | 35.29 | 35.94 | 35.24 | 35.73 | 1,086,364 | -0.38(-1.06%) |
Jul 09, 2009 | 35.90 | 36.44 | 35.72 | 36.11 | 1,043,019 | +1.21(+3.47%) |
Jul 08, 2009 | 35.38 | 35.55 | 34.53 | 34.90 | 2,570,089 | -0.04(-0.12%) |
Jul 07, 2009 | 36.06 | 36.17 | 34.94 | 34.94 | 458,253 | -0.97(-2.71%) |
Jul 06, 2009 | 35.15 | 35.94 | 35.07 | 35.92 | 1,311,794 | +0.38(+1.07%) |
Jul 02, 2009 | 36.02 | 36.20 | 35.47 | 35.54 | 643,657 | -1.58(-4.25%) |