Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 49.12 | 49.19 | 48.30 | 48.87 | 2,767,910 | -0.07(-0.14%) |
Sep 29, 2009 | 48.55 | 49.00 | 48.35 | 48.94 | 2,699,869 | +0.49(+1.01%) |
Sep 28, 2009 | 47.96 | 48.58 | 47.86 | 48.45 | 2,081,482 | +0.76(+1.59%) |
Sep 25, 2009 | 47.24 | 47.75 | 47.01 | 47.69 | 2,006,331 | +0.61(+1.30%) |
Sep 24, 2009 | 48.25 | 48.51 | 47.06 | 47.08 | 2,990,892 | -1.10(-2.28%) |
Sep 23, 2009 | 48.09 | 48.63 | 47.90 | 48.18 | 1,828,234 | +0.08(+0.17%) |
Sep 22, 2009 | 48.25 | 48.25 | 47.81 | 48.10 | 1,984,526 | +0.27(+0.56%) |
Sep 21, 2009 | 47.60 | 48.19 | 47.56 | 47.83 | 1,385,953 | -0.02(-0.04%) |
Sep 18, 2009 | 48.31 | 48.92 | 47.85 | 47.85 | 4,531,795 | -0.47(-0.97%) |
Sep 17, 2009 | 48.39 | 48.97 | 48.07 | 48.32 | 1,949,005 | -0.28(-0.58%) |
Sep 16, 2009 | 48.50 | 48.81 | 48.06 | 48.60 | 3,575,138 | +0.10(+0.21%) |
Sep 15, 2009 | 46.92 | 48.58 | 46.83 | 48.50 | 5,135,375 | +1.80(+3.85%) |
Sep 14, 2009 | 45.30 | 46.70 | 45.30 | 46.70 | 2,831,415 | +1.07(+2.34%) |
Sep 11, 2009 | 44.80 | 45.64 | 44.68 | 45.63 | 3,126,628 | +0.67(+1.49%) |
Sep 10, 2009 | 44.03 | 45.00 | 44.00 | 44.96 | 3,506,356 | +1.09(+2.48%) |
Sep 09, 2009 | 44.61 | 44.83 | 43.76 | 43.87 | 3,600,253 | -0.96(-2.14%) |
Sep 08, 2009 | 45.22 | 45.22 | 44.51 | 44.83 | 3,043,600 | +0.01(+0.02%) |
Sep 04, 2009 | 44.15 | 44.88 | 44.06 | 44.82 | 1,961,635 | +0.63(+1.43%) |
Sep 03, 2009 | 43.30 | 44.19 | 42.98 | 44.19 | 4,629,058 | +1.22(+2.84%) |
Sep 02, 2009 | 43.50 | 43.89 | 42.96 | 42.97 | 3,443,031 | -0.95(-2.16%) |
Sep 01, 2009 | 45.10 | 45.80 | 43.87 | 43.92 | 4,944,269 | -1.94(-4.23%) |
Aug 31, 2009 | 45.85 | 46.24 | 45.51 | 45.86 | 3,450,531 | -0.54(-1.16%) |
Aug 28, 2009 | 47.90 | 47.90 | 46.16 | 46.40 | 6,288,375 | -1.71(-3.55%) |
Aug 27, 2009 | 47.50 | 48.11 | 47.17 | 48.11 | 4,085,306 | +1.44(+3.09%) |
Aug 26, 2009 | 46.03 | 46.89 | 45.51 | 46.67 | 2,318,129 | +0.20(+0.43%) |
Aug 25, 2009 | 45.34 | 46.50 | 45.31 | 46.47 | 3,334,224 | +1.72(+3.84%) |
Aug 24, 2009 | 45.30 | 45.55 | 44.53 | 44.75 | 2,097,848 | -0.45(-1.00%) |
Aug 21, 2009 | 45.27 | 45.43 | 44.93 | 45.20 | 2,697,756 | +0.31(+0.69%) |
Aug 20, 2009 | 44.63 | 45.00 | 44.35 | 44.89 | 2,502,774 | +0.52(+1.17%) |
Aug 19, 2009 | 43.50 | 44.67 | 43.37 | 44.37 | 2,343,227 | +0.36(+0.82%) |
Aug 18, 2009 | 43.98 | 44.12 | 43.58 | 44.01 | 1,640,814 | +0.34(+0.78%) |
Aug 17, 2009 | 43.55 | 43.83 | 43.16 | 43.67 | 2,172,995 | -1.15(-2.57%) |
Aug 14, 2009 | 44.55 | 44.82 | 43.81 | 44.82 | 1,950,171 | +0.39(+0.88%) |
Aug 13, 2009 | 44.25 | 44.72 | 43.96 | 44.43 | 1,679,481 | +0.63(+1.44%) |
Aug 12, 2009 | 43.88 | 44.59 | 43.57 | 43.80 | 2,060,851 | -0.25(-0.57%) |
Aug 11, 2009 | 45.15 | 45.30 | 43.93 | 44.05 | 3,259,049 | -1.42(-3.12%) |
Aug 10, 2009 | 46.19 | 46.29 | 45.28 | 45.47 | 2,302,080 | -0.83(-1.79%) |
Aug 07, 2009 | 46.30 | 46.99 | 46.07 | 46.30 | 1,994,550 | +0.60(+1.31%) |
Aug 06, 2009 | 47.64 | 47.65 | 45.70 | 45.70 | 3,304,815 | -1.94(-4.07%) |
Aug 05, 2009 | 46.65 | 48.00 | 46.64 | 47.64 | 5,026,261 | +0.74(+1.58%) |
Aug 04, 2009 | 46.35 | 46.90 | 45.53 | 46.90 | 4,032,631 | +0.98(+2.13%) |
Jul 31, 2009 | 45.60 | 46.51 | 45.59 | 45.92 | 2,129,888 | +0.12(+0.26%) |
Jul 30, 2009 | 45.90 | 45.93 | 45.23 | 45.80 | 2,220,970 | +0.79(+1.76%) |
Jul 29, 2009 | 44.91 | 45.62 | 44.73 | 45.01 | 3,071,096 | -0.19(-0.42%) |
Jul 28, 2009 | 45.60 | 46.30 | 45.00 | 45.20 | 2,821,489 | -0.90(-1.95%) |
Jul 27, 2009 | 45.00 | 46.39 | 45.33 | 46.10 | 3,834,547 | +0.77(+1.70%) |
Jul 24, 2009 | 43.88 | 45.45 | 43.37 | 45.33 | 4,645,176 | +1.51(+3.45%) |
Jul 23, 2009 | 42.97 | 43.94 | 42.85 | 43.82 | 3,306,421 | +0.87(+2.03%) |
Jul 22, 2009 | 42.70 | 43.50 | 42.68 | 42.95 | 2,557,791 | -0.05(-0.12%) |
Jul 21, 2009 | 43.45 | 43.45 | 42.72 | 43.00 | 2,314,364 | -0.15(-0.35%) |
Jul 20, 2009 | 43.22 | 43.52 | 42.82 | 43.15 | 1,512,807 | +0.15(+0.35%) |
Jul 17, 2009 | 43.11 | 43.15 | 42.65 | 43.00 | 1,385,763 | -0.05(-0.12%) |
Jul 16, 2009 | 43.07 | 43.40 | 42.90 | 43.05 | 1,474,447 | -0.26(-0.60%) |
Jul 15, 2009 | 42.60 | 43.52 | 42.55 | 43.31 | 2,494,646 | +1.17(+2.78%) |
Jul 14, 2009 | 41.90 | 42.29 | 41.45 | 42.14 | 2,468,651 | +0.65(+1.57%) |
Jul 13, 2009 | 40.73 | 41.49 | 40.67 | 41.49 | 2,460,604 | +1.02(+2.52%) |
Jul 10, 2009 | 40.00 | 40.61 | 39.65 | 40.47 | 2,109,812 | +0.25(+0.62%) |
Jul 09, 2009 | 40.40 | 40.50 | 39.60 | 40.22 | 2,316,240 | -0.01(-0.02%) |
Jul 08, 2009 | 40.90 | 41.56 | 39.62 | 40.23 | 3,622,502 | -1.16(-2.80%) |
Jul 07, 2009 | 42.66 | 42.98 | 41.32 | 41.39 | 2,705,877 | -1.31(-3.07%) |
Jul 06, 2009 | 42.90 | 43.29 | 42.31 | 42.70 | 2,015,697 | -0.70(-1.61%) |
Jul 03, 2009 | 42.80 | 43.48 | 42.70 | 43.40 | 1,300,991 | +0.17(+0.39%) |