Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.97 | 45.12 | 43.50 | 43.68 | 476,090 | -1.47(-3.26%) |
Sep 29, 2009 | 45.46 | 45.85 | 44.82 | 45.15 | 188,380 | -0.50(-1.10%) |
Sep 28, 2009 | 44.48 | 45.86 | 44.35 | 45.65 | 219,607 | +1.26(+2.84%) |
Sep 25, 2009 | 44.68 | 45.56 | 44.29 | 44.39 | 277,850 | -0.44(-0.98%) |
Sep 24, 2009 | 46.20 | 46.20 | 44.24 | 44.83 | 273,888 | -1.05(-2.29%) |
Sep 23, 2009 | 47.59 | 47.59 | 45.79 | 45.88 | 463,449 | -1.39(-2.94%) |
Sep 22, 2009 | 46.10 | 47.60 | 45.96 | 47.27 | 637,429 | +1.27(+2.76%) |
Sep 21, 2009 | 43.94 | 46.05 | 43.48 | 46.00 | 623,659 | +1.46(+3.28%) |
Sep 18, 2009 | 44.00 | 44.63 | 43.12 | 44.54 | 466,076 | +0.58(+1.32%) |
Sep 17, 2009 | 42.42 | 44.05 | 42.27 | 43.96 | 478,753 | +1.35(+3.17%) |
Sep 16, 2009 | 40.26 | 42.93 | 40.25 | 42.61 | 1,204,882 | +2.53(+6.31%) |
Sep 15, 2009 | 39.97 | 40.29 | 39.47 | 40.08 | 498,975 | +0.13(+0.33%) |
Sep 14, 2009 | 40.14 | 40.18 | 39.24 | 39.95 | 316,995 | -0.23(-0.57%) |
Sep 11, 2009 | 40.62 | 41.25 | 40.13 | 40.18 | 634,553 | -0.41(-1.01%) |
Sep 10, 2009 | 41.70 | 42.41 | 40.26 | 40.59 | 1,552,168 | -3.11(-7.12%) |
Sep 09, 2009 | 43.12 | 44.30 | 43.06 | 43.70 | 205,155 | +0.64(+1.49%) |
Sep 08, 2009 | 43.24 | 43.32 | 42.16 | 43.06 | 167,180 | +0.16(+0.37%) |
Sep 04, 2009 | 42.57 | 43.00 | 42.34 | 42.90 | 261,017 | +0.15(+0.35%) |
Sep 03, 2009 | 41.79 | 43.40 | 41.51 | 42.75 | 459,968 | +0.86(+2.05%) |
Sep 02, 2009 | 41.15 | 42.18 | 40.85 | 41.89 | 350,268 | +0.83(+2.02%) |
Sep 01, 2009 | 41.11 | 41.90 | 40.65 | 41.06 | 321,522 | +0.02(+0.05%) |
Aug 31, 2009 | 41.22 | 41.60 | 40.41 | 41.04 | 340,270 | -0.33(-0.80%) |
Aug 28, 2009 | 42.08 | 42.26 | 41.15 | 41.37 | 158,472 | -0.30(-0.72%) |
Aug 27, 2009 | 42.12 | 42.12 | 41.00 | 41.67 | 284,166 | -0.61(-1.44%) |
Aug 26, 2009 | 42.26 | 44.02 | 42.08 | 42.28 | 333,783 | -0.23(-0.54%) |
Aug 25, 2009 | 42.25 | 42.54 | 41.91 | 42.51 | 282,372 | +0.46(+1.09%) |
Aug 24, 2009 | 42.20 | 42.65 | 41.93 | 42.05 | 210,033 | -0.18(-0.43%) |
Aug 21, 2009 | 42.65 | 42.66 | 41.66 | 42.23 | 406,160 | +0.10(+0.24%) |
Aug 20, 2009 | 41.59 | 42.45 | 41.56 | 42.13 | 295,228 | +0.34(+0.81%) |
Aug 19, 2009 | 41.44 | 42.28 | 41.15 | 41.79 | 260,980 | +0.24(+0.58%) |
Aug 18, 2009 | 42.61 | 42.61 | 40.94 | 41.55 | 579,901 | -0.71(-1.68%) |
Aug 17, 2009 | 42.83 | 43.14 | 42.00 | 42.26 | 291,586 | -0.99(-2.29%) |
Aug 14, 2009 | 43.83 | 44.10 | 42.78 | 43.25 | 305,742 | -0.51(-1.17%) |
Aug 13, 2009 | 44.71 | 44.73 | 43.68 | 43.76 | 378,927 | -0.59(-1.33%) |
Aug 12, 2009 | 43.89 | 45.09 | 43.44 | 44.35 | 774,077 | +0.46(+1.05%) |
Aug 11, 2009 | 44.79 | 45.09 | 43.86 | 43.89 | 333,110 | -1.36(-3.01%) |
Aug 10, 2009 | 44.70 | 45.30 | 44.31 | 45.25 | 223,599 | +0.22(+0.49%) |
Aug 07, 2009 | 45.06 | 45.54 | 44.51 | 45.03 | 272,699 | +0.42(+0.94%) |
Aug 06, 2009 | 44.95 | 45.28 | 44.57 | 44.61 | 787,554 | -0.38(-0.84%) |
Aug 05, 2009 | 44.97 | 45.34 | 44.31 | 44.99 | 476,521 | -0.21(-0.46%) |
Aug 04, 2009 | 43.83 | 45.27 | 43.70 | 45.20 | 410,625 | +1.32(+3.01%) |
Aug 03, 2009 | 46.10 | 46.10 | 43.49 | 43.88 | 910,317 | -1.53(-3.37%) |
Jul 31, 2009 | 46.06 | 46.55 | 45.41 | 45.41 | 478,622 | -0.85(-1.84%) |
Jul 30, 2009 | 49.63 | 49.79 | 45.88 | 46.26 | 1,778,975 | -3.64(-7.29%) |
Jul 29, 2009 | 49.35 | 51.00 | 48.59 | 49.90 | 1,116,202 | -0.06(-0.12%) |
Jul 28, 2009 | 49.65 | 50.14 | 49.11 | 49.96 | 522,324 | +0.02(+0.04%) |
Jul 27, 2009 | 50.91 | 51.00 | 49.58 | 49.94 | 365,187 | -0.73(-1.44%) |
Jul 24, 2009 | 50.51 | 51.17 | 50.32 | 50.67 | 381,306 | -0.28(-0.55%) |
Jul 23, 2009 | 49.76 | 51.52 | 49.76 | 50.95 | 658,265 | +0.98(+1.96%) |
Jul 22, 2009 | 50.36 | 50.94 | 49.77 | 49.97 | 200,765 | -0.73(-1.44%) |
Jul 21, 2009 | 51.00 | 51.13 | 50.06 | 50.70 | 214,748 | +0.11(+0.22%) |
Jul 20, 2009 | 50.26 | 51.17 | 49.94 | 50.59 | 488,200 | +0.43(+0.86%) |
Jul 17, 2009 | 48.97 | 50.63 | 48.84 | 50.16 | 944,781 | +1.24(+2.53%) |
Jul 16, 2009 | 47.04 | 49.14 | 47.04 | 48.92 | 686,453 | +1.19(+2.49%) |
Jul 15, 2009 | 46.50 | 48.00 | 46.28 | 47.73 | 987,408 | +1.44(+3.11%) |
Jul 14, 2009 | 47.11 | 47.37 | 45.05 | 46.29 | 882,236 | -0.71(-1.51%) |
Jul 13, 2009 | 47.20 | 47.97 | 46.42 | 47.00 | 513,503 | -0.06(-0.13%) |
Jul 10, 2009 | 47.89 | 48.30 | 46.88 | 47.06 | 695,954 | -1.25(-2.59%) |
Jul 09, 2009 | 49.12 | 50.03 | 48.18 | 48.31 | 755,262 | -0.77(-1.57%) |
Jul 08, 2009 | 50.27 | 50.69 | 48.10 | 49.08 | 1,346,352 | -1.42(-2.81%) |
Jul 07, 2009 | 53.66 | 53.96 | 50.25 | 50.50 | 1,197,794 | -3.30(-6.13%) |
Jul 06, 2009 | 52.85 | 54.94 | 52.23 | 53.80 | 1,191,477 | +0.99(+1.87%) |
Jul 02, 2009 | 55.20 | 55.49 | 52.59 | 52.81 | 869,336 | -3.10(-5.54%) |