Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.90 | 42.07 | 40.32 | 41.76 | 735,418 | +1.46(+3.62%) |
Sep 29, 2009 | 40.14 | 40.49 | 39.98 | 40.30 | 255,905 | -0.01(-0.02%) |
Sep 28, 2009 | 39.53 | 40.51 | 39.36 | 40.31 | 307,363 | +0.92(+2.34%) |
Sep 25, 2009 | 39.12 | 39.48 | 38.72 | 39.39 | 492,362 | +0.30(+0.77%) |
Sep 24, 2009 | 40.02 | 40.03 | 38.68 | 39.09 | 522,448 | -0.86(-2.15%) |
Sep 23, 2009 | 40.75 | 40.92 | 39.90 | 39.95 | 216,230 | -0.63(-1.55%) |
Sep 22, 2009 | 41.13 | 41.13 | 40.08 | 40.58 | 305,868 | -0.52(-1.27%) |
Sep 21, 2009 | 40.72 | 41.54 | 40.57 | 41.10 | 405,671 | -0.05(-0.12%) |
Sep 18, 2009 | 40.38 | 41.17 | 39.90 | 41.15 | 657,427 | +0.95(+2.36%) |
Sep 17, 2009 | 42.02 | 42.18 | 39.98 | 40.20 | 3,117,281 | -2.00(-4.74%) |
Sep 16, 2009 | 42.03 | 42.49 | 41.65 | 42.20 | 240,138 | +0.08(+0.19%) |
Sep 15, 2009 | 42.10 | 42.63 | 41.81 | 42.12 | 265,023 | -0.17(-0.40%) |
Sep 14, 2009 | 41.52 | 42.29 | 41.42 | 42.29 | 210,569 | +0.37(+0.88%) |
Sep 11, 2009 | 41.67 | 42.29 | 41.61 | 41.92 | 439,251 | +0.42(+1.01%) |
Sep 10, 2009 | 41.72 | 41.81 | 40.33 | 41.50 | 536,924 | -0.23(-0.55%) |
Sep 09, 2009 | 39.04 | 41.92 | 38.79 | 41.73 | 721,905 | +2.54(+6.48%) |
Sep 08, 2009 | 39.27 | 39.65 | 38.58 | 39.19 | 537,357 | +0.00(+0.00%) |
Sep 04, 2009 | 38.76 | 39.20 | 38.52 | 39.19 | 485,901 | +0.54(+1.40%) |
Sep 03, 2009 | 39.70 | 39.70 | 38.27 | 38.65 | 1,354,621 | -1.34(-3.35%) |
Sep 02, 2009 | 39.82 | 40.50 | 39.82 | 39.99 | 225,925 | -0.02(-0.05%) |
Sep 01, 2009 | 39.75 | 40.69 | 39.75 | 40.01 | 386,371 | -0.06(-0.15%) |
Aug 31, 2009 | 39.99 | 40.62 | 39.69 | 40.07 | 236,409 | -0.32(-0.79%) |
Aug 28, 2009 | 40.69 | 41.03 | 39.52 | 40.39 | 319,992 | -0.14(-0.35%) |
Aug 27, 2009 | 40.04 | 40.94 | 39.98 | 40.53 | 295,190 | +0.14(+0.35%) |
Aug 26, 2009 | 41.10 | 41.33 | 39.71 | 40.39 | 732,808 | -0.62(-1.51%) |
Aug 25, 2009 | 41.27 | 41.44 | 40.70 | 41.01 | 175,001 | -0.26(-0.63%) |
Aug 24, 2009 | 41.36 | 41.56 | 40.96 | 41.27 | 165,553 | -0.13(-0.31%) |
Aug 21, 2009 | 41.32 | 41.71 | 40.47 | 41.40 | 416,032 | +0.59(+1.45%) |
Aug 20, 2009 | 40.37 | 40.88 | 39.98 | 40.81 | 316,692 | +0.24(+0.59%) |
Aug 19, 2009 | 39.50 | 40.80 | 39.50 | 40.57 | 351,884 | +0.56(+1.40%) |
Aug 18, 2009 | 40.53 | 40.91 | 39.60 | 40.01 | 481,974 | -0.22(-0.55%) |
Aug 17, 2009 | 40.29 | 40.74 | 39.96 | 40.23 | 261,594 | -0.82(-2.00%) |
Aug 14, 2009 | 41.24 | 42.05 | 40.44 | 41.05 | 397,804 | -0.10(-0.24%) |
Aug 13, 2009 | 41.99 | 42.90 | 40.82 | 41.15 | 336,045 | -0.78(-1.86%) |
Aug 12, 2009 | 41.43 | 42.43 | 41.21 | 41.93 | 505,626 | +0.66(+1.60%) |
Aug 11, 2009 | 41.95 | 42.43 | 41.19 | 41.27 | 444,765 | -0.75(-1.78%) |
Aug 10, 2009 | 41.75 | 42.37 | 41.75 | 42.02 | 444,274 | -0.12(-0.28%) |
Aug 07, 2009 | 42.62 | 43.51 | 41.99 | 42.14 | 558,260 | -0.03(-0.07%) |
Aug 06, 2009 | 43.72 | 43.90 | 42.02 | 42.17 | 286,529 | -1.53(-3.50%) |
Aug 05, 2009 | 44.04 | 44.12 | 42.74 | 43.70 | 414,963 | -0.56(-1.27%) |
Aug 04, 2009 | 42.54 | 44.27 | 42.26 | 44.26 | 1,277,946 | +1.66(+3.90%) |
Aug 03, 2009 | 41.55 | 42.80 | 41.19 | 42.60 | 489,167 | +1.21(+2.92%) |
Jul 31, 2009 | 41.50 | 41.75 | 41.05 | 41.39 | 342,687 | -0.19(-0.46%) |
Jul 30, 2009 | 42.53 | 42.81 | 41.40 | 41.58 | 397,481 | -0.44(-1.05%) |
Jul 29, 2009 | 40.81 | 42.13 | 40.81 | 42.02 | 453,963 | +0.90(+2.19%) |
Jul 28, 2009 | 40.70 | 41.48 | 40.50 | 41.12 | 374,023 | +0.07(+0.17%) |
Jul 27, 2009 | 42.13 | 42.48 | 40.73 | 41.05 | 727,597 | -0.95(-2.26%) |
Jul 24, 2009 | 42.52 | 42.91 | 41.10 | 42.00 | 2,105,463 | -2.02(-4.59%) |
Jul 23, 2009 | 40.70 | 44.24 | 40.70 | 44.02 | 1,281,312 | +3.04(+7.42%) |
Jul 22, 2009 | 40.59 | 41.04 | 40.48 | 40.98 | 496,656 | +0.43(+1.06%) |
Jul 21, 2009 | 41.00 | 41.46 | 40.41 | 40.55 | 416,377 | -0.15(-0.37%) |
Jul 20, 2009 | 40.38 | 41.18 | 39.90 | 40.70 | 625,781 | +0.69(+1.72%) |
Jul 17, 2009 | 41.00 | 41.20 | 39.89 | 40.01 | 393,199 | -0.88(-2.15%) |
Jul 16, 2009 | 40.49 | 41.14 | 39.97 | 40.89 | 740,155 | +0.35(+0.86%) |
Jul 15, 2009 | 39.80 | 40.57 | 39.54 | 40.54 | 529,126 | +1.20(+3.05%) |
Jul 14, 2009 | 38.81 | 39.47 | 38.34 | 39.34 | 458,057 | +0.39(+1.00%) |
Jul 13, 2009 | 38.65 | 38.99 | 38.25 | 38.95 | 402,718 | +0.12(+0.31%) |
Jul 10, 2009 | 39.00 | 39.58 | 38.29 | 38.83 | 494,283 | -0.24(-0.61%) |
Jul 09, 2009 | 39.92 | 39.92 | 38.91 | 39.07 | 418,342 | -0.52(-1.31%) |
Jul 08, 2009 | 39.91 | 40.64 | 39.50 | 39.59 | 549,127 | -0.27(-0.68%) |
Jul 07, 2009 | 41.19 | 41.34 | 39.79 | 39.86 | 544,760 | -1.23(-2.99%) |
Jul 06, 2009 | 42.27 | 42.30 | 41.03 | 41.09 | 466,976 | -1.12(-2.65%) |
Jul 02, 2009 | 43.22 | 43.89 | 42.08 | 42.21 | 385,678 | -1.17(-2.70%) |