Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.70 | 42.17 | 40.57 | 41.27 | 276,462 | -0.22(-0.54%) |
Sep 29, 2009 | 41.31 | 41.73 | 41.19 | 41.49 | 182,373 | +0.32(+0.77%) |
Sep 28, 2009 | 40.46 | 41.35 | 40.46 | 41.17 | 151,539 | +0.73(+1.82%) |
Sep 25, 2009 | 40.59 | 40.97 | 40.42 | 40.44 | 160,968 | -0.32(-0.78%) |
Sep 24, 2009 | 41.10 | 41.12 | 40.58 | 40.75 | 160,896 | -0.34(-0.83%) |
Sep 23, 2009 | 41.73 | 41.73 | 41.10 | 41.10 | 115,891 | -0.44(-1.05%) |
Sep 22, 2009 | 41.76 | 42.03 | 41.07 | 41.53 | 223,240 | -0.17(-0.41%) |
Sep 21, 2009 | 41.57 | 42.07 | 41.48 | 41.70 | 157,052 | -0.09(-0.22%) |
Sep 18, 2009 | 41.80 | 42.22 | 41.66 | 41.80 | 389,943 | +0.15(+0.35%) |
Sep 17, 2009 | 41.43 | 42.69 | 41.31 | 41.65 | 506,576 | +1.29(+3.20%) |
Sep 16, 2009 | 40.93 | 41.50 | 40.29 | 40.36 | 442,661 | -0.37(-0.90%) |
Sep 15, 2009 | 40.45 | 40.81 | 40.30 | 40.73 | 265,178 | +0.26(+0.63%) |
Sep 14, 2009 | 39.38 | 40.58 | 39.24 | 40.47 | 402,180 | +0.98(+2.49%) |
Sep 11, 2009 | 39.61 | 39.87 | 39.33 | 39.49 | 252,708 | -0.18(-0.45%) |
Sep 10, 2009 | 39.49 | 39.68 | 39.07 | 39.67 | 322,976 | +0.20(+0.52%) |
Sep 09, 2009 | 38.64 | 39.83 | 38.32 | 39.46 | 279,448 | +0.98(+2.55%) |
Sep 08, 2009 | 37.85 | 38.48 | 37.26 | 38.48 | 854,025 | +0.98(+2.62%) |
Sep 04, 2009 | 37.76 | 37.76 | 37.35 | 37.50 | 406,136 | -0.21(-0.57%) |
Sep 03, 2009 | 37.70 | 37.83 | 37.42 | 37.71 | 264,648 | +0.15(+0.39%) |
Sep 02, 2009 | 37.62 | 38.01 | 37.53 | 37.57 | 289,286 | -0.35(-0.92%) |
Sep 01, 2009 | 38.52 | 38.64 | 37.71 | 37.92 | 417,951 | -0.78(-2.01%) |
Aug 31, 2009 | 39.13 | 39.13 | 38.63 | 38.70 | 298,447 | -0.63(-1.61%) |
Aug 28, 2009 | 39.61 | 40.00 | 39.22 | 39.33 | 314,375 | -0.11(-0.28%) |
Aug 27, 2009 | 38.76 | 39.52 | 38.65 | 39.44 | 234,587 | +0.53(+1.36%) |
Aug 26, 2009 | 38.60 | 39.04 | 38.43 | 38.91 | 599,136 | +0.23(+0.60%) |
Aug 25, 2009 | 38.67 | 38.94 | 38.47 | 38.68 | 231,853 | -0.03(-0.07%) |
Aug 24, 2009 | 38.68 | 38.75 | 38.33 | 38.70 | 203,908 | +0.03(+0.09%) |
Aug 21, 2009 | 38.60 | 38.80 | 38.27 | 38.67 | 547,324 | +0.40(+1.05%) |
Aug 20, 2009 | 38.17 | 38.37 | 37.83 | 38.27 | 297,583 | +0.11(+0.29%) |
Aug 19, 2009 | 37.75 | 38.24 | 37.63 | 38.16 | 183,598 | +0.12(+0.31%) |
Aug 18, 2009 | 38.38 | 38.38 | 37.64 | 38.04 | 416,212 | -0.32(-0.85%) |
Aug 17, 2009 | 38.64 | 38.94 | 38.16 | 38.36 | 164,539 | -0.70(-1.79%) |
Aug 14, 2009 | 39.38 | 39.53 | 38.70 | 39.06 | 227,881 | -0.48(-1.21%) |
Aug 13, 2009 | 39.60 | 39.70 | 38.67 | 39.54 | 135,923 | +0.02(+0.04%) |
Aug 12, 2009 | 39.63 | 39.89 | 39.31 | 39.52 | 251,625 | -0.18(-0.45%) |
Aug 11, 2009 | 40.51 | 40.64 | 39.70 | 39.70 | 128,586 | -0.81(-2.00%) |
Aug 10, 2009 | 40.68 | 41.04 | 40.22 | 40.52 | 145,406 | -0.44(-1.08%) |
Aug 07, 2009 | 40.87 | 41.10 | 40.67 | 40.96 | 369,392 | +0.59(+1.46%) |
Aug 06, 2009 | 40.53 | 41.40 | 39.73 | 40.37 | 362,594 | +0.08(+0.19%) |
Aug 05, 2009 | 40.76 | 41.04 | 40.16 | 40.29 | 173,381 | -0.44(-1.07%) |
Aug 04, 2009 | 40.29 | 40.92 | 40.10 | 40.73 | 213,445 | +0.21(+0.51%) |
Aug 03, 2009 | 41.03 | 41.35 | 40.40 | 40.52 | 354,640 | -0.44(-1.08%) |
Jul 31, 2009 | 41.75 | 42.14 | 40.92 | 40.97 | 426,530 | -0.96(-2.28%) |
Jul 30, 2009 | 42.42 | 42.51 | 41.76 | 41.92 | 277,235 | -0.33(-0.79%) |
Jul 29, 2009 | 41.80 | 42.57 | 41.69 | 42.26 | 526,606 | +0.45(+1.08%) |
Jul 28, 2009 | 42.54 | 43.83 | 41.51 | 41.81 | 831,120 | +0.14(+0.33%) |
Jul 27, 2009 | 41.93 | 42.07 | 41.31 | 41.67 | 736,355 | +1.58(+3.94%) |
Jul 24, 2009 | 39.56 | 40.16 | 38.87 | 40.09 | 543 | +0.56(+1.43%) |
Jul 23, 2009 | 38.94 | 39.83 | 38.75 | 39.52 | 290,912 | +0.72(+1.85%) |
Jul 22, 2009 | 38.64 | 38.99 | 38.39 | 38.81 | 199,862 | +0.15(+0.40%) |
Jul 21, 2009 | 38.89 | 39.04 | 38.19 | 38.65 | 328,697 | +0.06(+0.15%) |
Jul 20, 2009 | 38.53 | 38.65 | 36.17 | 38.59 | 590,385 | -0.39(-1.01%) |
Jul 17, 2009 | 39.37 | 39.37 | 38.50 | 38.99 | 108,138 | -0.31(-0.78%) |
Jul 16, 2009 | 38.58 | 39.46 | 38.54 | 39.29 | 153,169 | +0.70(+1.81%) |
Jul 15, 2009 | 38.04 | 38.76 | 37.95 | 38.59 | 162,164 | +0.64(+1.69%) |
Jul 14, 2009 | 37.76 | 38.05 | 37.47 | 37.95 | 143,155 | +0.12(+0.32%) |
Jul 13, 2009 | 37.30 | 37.93 | 37.30 | 37.83 | 176,856 | +0.58(+1.56%) |
Jul 10, 2009 | 37.09 | 37.56 | 37.08 | 37.25 | 105,458 | +0.08(+0.21%) |
Jul 09, 2009 | 37.86 | 37.86 | 36.93 | 37.18 | 208,229 | -0.46(-1.23%) |
Jul 08, 2009 | 37.35 | 37.76 | 37.09 | 37.64 | 337,061 | +0.50(+1.33%) |
Jul 07, 2009 | 37.06 | 37.80 | 36.95 | 37.14 | 284,176 | +0.08(+0.21%) |
Jul 06, 2009 | 37.29 | 37.72 | 36.69 | 37.06 | 387,528 | -0.87(-2.30%) |
Jul 02, 2009 | 38.32 | 38.32 | 37.64 | 37.94 | 157,450 | -0.71(-1.83%) |