Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 46.63 | 46.96 | 45.06 | 45.95 | 1,239,961 | -0.56(-1.20%) |
Sep 29, 2009 | 46.36 | 47.08 | 46.12 | 46.51 | 763,152 | +0.23(+0.50%) |
Sep 28, 2009 | 45.29 | 46.48 | 45.21 | 46.28 | 731,944 | +1.12(+2.48%) |
Sep 25, 2009 | 45.40 | 45.76 | 44.80 | 45.16 | 1,162,405 | -0.52(-1.14%) |
Sep 24, 2009 | 46.86 | 46.87 | 45.13 | 45.68 | 1,745,291 | -0.88(-1.89%) |
Sep 23, 2009 | 47.65 | 47.84 | 46.49 | 46.56 | 892,586 | -1.02(-2.14%) |
Sep 22, 2009 | 47.69 | 48.12 | 47.43 | 47.58 | 1,085,602 | +0.41(+0.87%) |
Sep 21, 2009 | 47.89 | 48.14 | 46.77 | 47.17 | 1,226,655 | -1.36(-2.80%) |
Sep 18, 2009 | 49.24 | 49.45 | 48.23 | 48.53 | 1,373,261 | -0.36(-0.74%) |
Sep 17, 2009 | 48.76 | 49.73 | 48.13 | 48.89 | 1,763,100 | +1.76(+3.73%) |
Sep 16, 2009 | 47.09 | 48.92 | 46.81 | 47.13 | 2,014,158 | +0.23(+0.49%) |
Sep 15, 2009 | 46.90 | 47.06 | 45.72 | 46.90 | 1,908,956 | +0.16(+0.34%) |
Sep 14, 2009 | 46.03 | 46.99 | 45.52 | 46.74 | 894,243 | +0.10(+0.21%) |
Sep 11, 2009 | 47.10 | 47.50 | 46.04 | 46.64 | 1,233,351 | -0.34(-0.72%) |
Sep 10, 2009 | 46.42 | 46.98 | 45.92 | 46.98 | 808,755 | +0.56(+1.21%) |
Sep 09, 2009 | 45.75 | 46.77 | 45.46 | 46.42 | 1,284,584 | +0.54(+1.18%) |
Sep 08, 2009 | 45.43 | 46.15 | 45.23 | 45.88 | 1,285,956 | +1.03(+2.30%) |
Sep 04, 2009 | 44.16 | 45.15 | 44.00 | 44.85 | 1,615,925 | +0.67(+1.52%) |
Sep 03, 2009 | 43.47 | 44.26 | 43.34 | 44.18 | 1,372,374 | +0.95(+2.20%) |
Sep 02, 2009 | 43.16 | 43.59 | 42.90 | 43.23 | 1,868,864 | -0.14(-0.32%) |
Sep 01, 2009 | 43.72 | 45.07 | 42.91 | 43.37 | 1,963,624 | -0.61(-1.39%) |
Aug 31, 2009 | 44.15 | 44.15 | 43.11 | 43.98 | 1,197,743 | -0.67(-1.50%) |
Aug 28, 2009 | 45.19 | 45.74 | 44.29 | 44.65 | 1,190,188 | -0.15(-0.33%) |
Aug 27, 2009 | 45.07 | 45.17 | 43.75 | 44.80 | 1,472,265 | -0.30(-0.67%) |
Aug 26, 2009 | 45.99 | 46.07 | 44.48 | 45.10 | 2,345,203 | -1.30(-2.80%) |
Aug 25, 2009 | 46.70 | 47.61 | 46.20 | 46.40 | 1,601,720 | -0.28(-0.60%) |
Aug 24, 2009 | 47.15 | 47.75 | 46.50 | 46.68 | 1,214,482 | -0.11(-0.24%) |
Aug 21, 2009 | 46.01 | 47.00 | 46.01 | 46.79 | 1,959,446 | +1.13(+2.47%) |
Aug 20, 2009 | 45.03 | 45.75 | 44.67 | 45.66 | 2,087,918 | +0.70(+1.56%) |
Aug 19, 2009 | 43.38 | 45.41 | 43.27 | 44.96 | 2,141,684 | +0.74(+1.67%) |
Aug 18, 2009 | 42.76 | 44.31 | 42.51 | 44.22 | 1,681,775 | +2.03(+4.81%) |
Aug 17, 2009 | 42.69 | 42.79 | 41.94 | 42.19 | 1,720,793 | -1.59(-3.63%) |
Aug 14, 2009 | 44.47 | 44.48 | 43.36 | 43.78 | 1,365,339 | -0.87(-1.95%) |
Aug 13, 2009 | 44.05 | 44.70 | 43.46 | 44.65 | 1,712,290 | +0.95(+2.17%) |
Aug 12, 2009 | 42.63 | 44.09 | 42.59 | 43.70 | 1,692,306 | +0.89(+2.08%) |
Aug 11, 2009 | 43.28 | 43.42 | 42.23 | 42.81 | 1,264,447 | -0.81(-1.86%) |
Aug 10, 2009 | 43.33 | 44.18 | 43.15 | 43.62 | 1,199,420 | -0.12(-0.27%) |
Aug 07, 2009 | 43.02 | 44.43 | 42.58 | 43.74 | 1,852,790 | +1.38(+3.26%) |
Aug 06, 2009 | 43.10 | 43.19 | 41.95 | 42.36 | 1,051,609 | -0.39(-0.91%) |
Aug 05, 2009 | 42.59 | 43.21 | 41.85 | 42.75 | 1,404,168 | +0.46(+1.09%) |
Aug 04, 2009 | 41.65 | 42.57 | 41.37 | 42.29 | 1,665,576 | +0.34(+0.80%) |
Aug 03, 2009 | 41.31 | 42.19 | 40.78 | 41.95 | 1,798,143 | +0.97(+2.37%) |
Jul 31, 2009 | 39.91 | 41.42 | 39.83 | 40.98 | 1,855,252 | +0.91(+2.27%) |
Jul 30, 2009 | 40.20 | 40.67 | 39.54 | 40.07 | 2,373,553 | +0.50(+1.26%) |
Jul 29, 2009 | 39.04 | 39.93 | 38.80 | 39.57 | 3,345,276 | -0.69(-1.71%) |
Jul 28, 2009 | 40.10 | 40.86 | 39.62 | 40.26 | 4,679,718 | -3.01(-6.96%) |
Jul 27, 2009 | 42.83 | 43.43 | 42.44 | 43.27 | 1,451,325 | +0.99(+2.34%) |
Jul 24, 2009 | 41.69 | 42.51 | 41.15 | 42.28 | 230 | +0.27(+0.64%) |
Jul 23, 2009 | 40.50 | 42.26 | 40.37 | 42.01 | 1,857,121 | +1.64(+4.06%) |
Jul 22, 2009 | 40.04 | 40.59 | 39.86 | 40.37 | 1,470,048 | -0.21(-0.52%) |
Jul 21, 2009 | 41.36 | 42.15 | 40.15 | 40.58 | 1,399,845 | -0.38(-0.93%) |
Jul 20, 2009 | 40.58 | 41.35 | 40.12 | 40.96 | 1,333,191 | +0.97(+2.43%) |
Jul 17, 2009 | 39.96 | 40.24 | 39.51 | 39.99 | 1,295,604 | -0.16(-0.40%) |
Jul 16, 2009 | 39.51 | 40.34 | 39.18 | 40.15 | 1,127,803 | +0.48(+1.21%) |
Jul 15, 2009 | 39.18 | 39.93 | 39.18 | 39.67 | 1,461,195 | +1.15(+2.99%) |
Jul 14, 2009 | 38.28 | 38.77 | 38.03 | 38.52 | 1,087,776 | +0.50(+1.32%) |
Jul 13, 2009 | 37.23 | 38.02 | 37.19 | 38.02 | 1,264,586 | +0.74(+1.98%) |
Jul 10, 2009 | 37.55 | 37.57 | 36.92 | 37.28 | 1,477,073 | -0.74(-1.95%) |
Jul 09, 2009 | 37.46 | 38.45 | 37.28 | 38.02 | 1,683,649 | +1.07(+2.90%) |
Jul 08, 2009 | 38.00 | 38.40 | 36.18 | 36.95 | 2,959,140 | -0.86(-2.27%) |
Jul 07, 2009 | 39.02 | 39.23 | 37.64 | 37.81 | 1,963,622 | -0.64(-1.66%) |
Jul 06, 2009 | 39.84 | 39.86 | 37.90 | 38.45 | 2,581,720 | -1.59(-3.97%) |
Jul 02, 2009 | 41.15 | 41.15 | 40.04 | 40.04 | 1,394,987 | -1.76(-4.21%) |