Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.98 | 51.41 | 49.74 | 50.05 | 786,553 | -0.56(-1.11%) |
Sep 29, 2009 | 51.40 | 51.86 | 50.47 | 50.61 | 518,178 | -0.04(-0.07%) |
Sep 28, 2009 | 50.69 | 51.44 | 50.25 | 50.64 | 644,541 | -0.04(-0.09%) |
Sep 25, 2009 | 50.80 | 51.47 | 50.22 | 50.69 | 519,401 | -0.35(-0.68%) |
Sep 24, 2009 | 52.26 | 52.66 | 50.23 | 51.03 | 828,757 | -0.95(-1.83%) |
Sep 23, 2009 | 53.92 | 54.39 | 51.94 | 51.98 | 911,420 | -2.14(-3.95%) |
Sep 22, 2009 | 53.37 | 54.31 | 53.14 | 54.12 | 679,963 | +1.14(+2.16%) |
Sep 21, 2009 | 52.49 | 53.32 | 52.29 | 52.98 | 1,042,775 | -0.05(-0.09%) |
Sep 18, 2009 | 52.40 | 54.01 | 52.15 | 53.03 | 1,751,464 | +0.85(+1.63%) |
Sep 17, 2009 | 52.10 | 53.59 | 51.42 | 52.18 | 856,624 | +2.19(+4.39%) |
Sep 16, 2009 | 49.10 | 52.25 | 49.10 | 49.98 | 2,102,162 | +1.15(+2.36%) |
Sep 15, 2009 | 47.72 | 48.84 | 47.23 | 48.83 | 1,130,558 | +0.94(+1.96%) |
Sep 14, 2009 | 46.78 | 47.98 | 46.60 | 47.90 | 726,621 | +0.80(+1.70%) |
Sep 11, 2009 | 47.73 | 47.73 | 46.66 | 47.10 | 542,776 | -0.36(-0.77%) |
Sep 10, 2009 | 47.23 | 47.53 | 46.44 | 47.46 | 680,862 | +0.05(+0.11%) |
Sep 09, 2009 | 46.57 | 47.48 | 46.15 | 47.41 | 1,196,706 | +0.77(+1.66%) |
Sep 08, 2009 | 45.90 | 46.67 | 45.55 | 46.64 | 650,038 | +1.28(+2.81%) |
Sep 04, 2009 | 44.37 | 45.44 | 43.90 | 45.36 | 1,052,807 | +0.80(+1.79%) |
Sep 03, 2009 | 44.34 | 44.57 | 43.71 | 44.56 | 974,995 | +0.47(+1.07%) |
Sep 02, 2009 | 45.00 | 45.12 | 43.73 | 44.09 | 1,280,923 | -1.36(-2.99%) |
Sep 01, 2009 | 46.71 | 47.12 | 45.32 | 45.45 | 1,253,230 | -1.47(-3.14%) |
Aug 31, 2009 | 46.35 | 47.07 | 46.03 | 46.92 | 884,876 | +0.31(+0.66%) |
Aug 28, 2009 | 47.08 | 47.23 | 46.10 | 46.61 | 761,968 | -0.28(-0.60%) |
Aug 27, 2009 | 46.48 | 47.07 | 45.80 | 46.90 | 885,714 | +0.41(+0.89%) |
Aug 26, 2009 | 46.56 | 46.84 | 46.05 | 46.48 | 908,206 | -0.11(-0.23%) |
Aug 25, 2009 | 46.71 | 47.29 | 46.29 | 46.59 | 1,138,749 | +0.32(+0.69%) |
Aug 24, 2009 | 46.25 | 46.96 | 46.08 | 46.27 | 1,190,555 | +0.06(+0.14%) |
Aug 21, 2009 | 46.05 | 47.50 | 45.81 | 46.20 | 963,896 | +0.62(+1.37%) |
Aug 20, 2009 | 44.76 | 45.88 | 44.55 | 45.58 | 1,251,216 | +0.85(+1.90%) |
Aug 19, 2009 | 44.34 | 44.93 | 44.03 | 44.73 | 829,414 | -0.23(-0.50%) |
Aug 18, 2009 | 44.34 | 45.39 | 44.10 | 44.96 | 1,183,792 | +0.38(+0.86%) |
Aug 17, 2009 | 44.78 | 45.03 | 43.88 | 44.57 | 1,689,935 | -1.41(-3.06%) |
Aug 14, 2009 | 45.64 | 46.08 | 44.84 | 45.98 | 662,222 | -0.22(-0.48%) |
Aug 13, 2009 | 46.04 | 46.85 | 45.59 | 46.20 | 547,632 | +0.20(+0.42%) |
Aug 12, 2009 | 45.63 | 46.85 | 45.63 | 46.01 | 931,382 | +0.03(+0.05%) |
Aug 11, 2009 | 45.53 | 46.30 | 44.74 | 45.98 | 1,711,583 | -0.01(-0.03%) |
Aug 10, 2009 | 47.24 | 47.32 | 45.83 | 46.00 | 1,961,758 | -1.27(-2.69%) |
Aug 07, 2009 | 45.87 | 47.54 | 45.37 | 47.27 | 2,638,706 | +1.65(+3.63%) |
Aug 06, 2009 | 46.35 | 49.47 | 45.16 | 45.61 | 4,631,693 | +0.08(+0.17%) |
Aug 05, 2009 | 44.11 | 45.81 | 43.98 | 45.54 | 2,024,204 | +1.30(+2.94%) |
Aug 04, 2009 | 41.02 | 44.49 | 40.67 | 44.24 | 2,461,890 | +3.04(+7.39%) |
Aug 03, 2009 | 41.49 | 41.72 | 40.63 | 41.19 | 999,078 | +0.31(+0.75%) |
Jul 31, 2009 | 41.50 | 41.50 | 40.46 | 40.88 | 1,293,965 | -0.86(-2.06%) |
Jul 30, 2009 | 41.08 | 42.60 | 41.08 | 41.74 | 1,212,461 | +0.99(+2.42%) |
Jul 29, 2009 | 41.07 | 41.14 | 40.35 | 40.76 | 1,164,127 | -0.54(-1.31%) |
Jul 28, 2009 | 40.76 | 41.49 | 40.68 | 41.30 | 1,428,450 | +0.46(+1.12%) |
Jul 27, 2009 | 39.85 | 41.20 | 39.58 | 40.84 | 1,061,656 | +0.97(+2.45%) |
Jul 24, 2009 | 38.44 | 40.01 | 37.94 | 39.86 | 2,467 | +1.03(+2.66%) |
Jul 23, 2009 | 37.67 | 39.18 | 37.45 | 38.83 | 1,399,033 | +1.03(+2.71%) |
Jul 22, 2009 | 37.82 | 38.29 | 37.41 | 37.81 | 590,555 | -0.19(-0.50%) |
Jul 21, 2009 | 38.42 | 38.46 | 37.36 | 38.00 | 997,503 | -0.72(-1.85%) |
Jul 20, 2009 | 37.89 | 38.80 | 37.89 | 38.71 | 1,138,536 | +1.18(+3.13%) |
Jul 17, 2009 | 38.31 | 38.65 | 37.22 | 37.54 | 979,204 | -1.03(-2.67%) |
Jul 16, 2009 | 37.87 | 38.64 | 37.43 | 38.57 | 1,262,407 | +0.22(+0.57%) |
Jul 15, 2009 | 37.83 | 38.59 | 37.04 | 38.35 | 1,221,382 | +1.01(+2.69%) |
Jul 14, 2009 | 37.08 | 37.70 | 36.46 | 37.34 | 603,614 | +0.03(+0.08%) |
Jul 13, 2009 | 36.27 | 37.41 | 35.96 | 37.31 | 1,235,375 | +1.43(+4.00%) |
Jul 10, 2009 | 36.03 | 37.05 | 35.19 | 35.88 | 1,060,039 | -0.50(-1.38%) |
Jul 09, 2009 | 37.30 | 37.39 | 35.95 | 36.38 | 1,420,395 | -0.53(-1.43%) |
Jul 08, 2009 | 37.35 | 37.61 | 36.26 | 36.91 | 2,080,002 | -0.75(-2.00%) |
Jul 07, 2009 | 39.20 | 39.24 | 37.58 | 37.66 | 878,940 | -1.59(-4.05%) |
Jul 06, 2009 | 37.29 | 39.28 | 37.27 | 39.25 | 1,058,251 | +2.02(+5.42%) |
Jul 02, 2009 | 38.91 | 39.21 | 37.24 | 37.24 | 1,110,570 | -2.15(-5.46%) |