Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.04 | 44.66 | 43.23 | 44.17 | 1,130,104 | +0.15(+0.34%) |
Sep 29, 2009 | 43.84 | 44.26 | 43.77 | 44.02 | 1,037,260 | +0.15(+0.34%) |
Sep 28, 2009 | 43.03 | 44.04 | 43.03 | 43.87 | 1,212,933 | +0.97(+2.27%) |
Sep 25, 2009 | 43.74 | 43.74 | 42.74 | 42.90 | 1,905,865 | -0.39(-0.90%) |
Sep 24, 2009 | 43.96 | 44.05 | 43.00 | 43.29 | 977,835 | -0.51(-1.17%) |
Sep 23, 2009 | 44.46 | 44.58 | 43.71 | 43.80 | 790,555 | -0.66(-1.49%) |
Sep 22, 2009 | 44.28 | 44.60 | 43.94 | 44.46 | 856,761 | +0.38(+0.87%) |
Sep 21, 2009 | 43.96 | 44.29 | 43.64 | 44.08 | 987,493 | -0.35(-0.78%) |
Sep 18, 2009 | 44.44 | 44.56 | 43.86 | 44.43 | 2,047,091 | +0.45(+1.03%) |
Sep 17, 2009 | 42.51 | 44.64 | 42.21 | 43.98 | 3,034,396 | +1.81(+4.29%) |
Sep 16, 2009 | 42.45 | 42.60 | 41.72 | 42.17 | 1,493,083 | -0.10(-0.25%) |
Sep 15, 2009 | 42.10 | 42.46 | 41.95 | 42.27 | 1,485,186 | +0.09(+0.21%) |
Sep 14, 2009 | 42.03 | 42.36 | 41.77 | 42.18 | 1,237,444 | -0.04(-0.10%) |
Sep 11, 2009 | 41.70 | 42.34 | 41.56 | 42.23 | 1,361,279 | +0.50(+1.19%) |
Sep 10, 2009 | 41.11 | 41.73 | 40.65 | 41.73 | 1,234,781 | +0.61(+1.48%) |
Sep 09, 2009 | 40.71 | 41.31 | 40.60 | 41.12 | 928,977 | +0.28(+0.68%) |
Sep 08, 2009 | 40.27 | 41.00 | 40.06 | 40.85 | 1,365,616 | +0.63(+1.58%) |
Sep 04, 2009 | 39.39 | 40.31 | 39.25 | 40.21 | 1,207,273 | +0.90(+2.30%) |
Sep 03, 2009 | 39.72 | 39.91 | 38.95 | 39.31 | 1,504,250 | -0.22(-0.55%) |
Sep 02, 2009 | 39.58 | 39.85 | 39.34 | 39.52 | 2,184,847 | -0.21(-0.53%) |
Sep 01, 2009 | 39.82 | 40.58 | 39.22 | 39.73 | 1,552,972 | -0.30(-0.74%) |
Aug 31, 2009 | 39.89 | 40.22 | 39.45 | 40.03 | 905,826 | -0.23(-0.56%) |
Aug 28, 2009 | 40.81 | 40.81 | 40.10 | 40.25 | 955,362 | -0.20(-0.49%) |
Aug 27, 2009 | 39.45 | 41.07 | 39.45 | 40.45 | 1,670,745 | +1.34(+3.42%) |
Aug 26, 2009 | 39.18 | 39.43 | 38.93 | 39.12 | 981,879 | -0.06(-0.16%) |
Aug 25, 2009 | 39.19 | 39.44 | 38.88 | 39.18 | 1,423,209 | +0.26(+0.67%) |
Aug 24, 2009 | 38.58 | 39.48 | 38.18 | 38.92 | 1,304,795 | +0.31(+0.81%) |
Aug 21, 2009 | 37.95 | 38.71 | 37.75 | 38.60 | 877,091 | +1.03(+2.75%) |
Aug 20, 2009 | 37.28 | 37.63 | 37.07 | 37.57 | 1,235,463 | +0.53(+1.43%) |
Aug 19, 2009 | 36.92 | 37.37 | 36.88 | 37.04 | 1,373,671 | -0.33(-0.88%) |
Aug 18, 2009 | 37.16 | 37.43 | 37.05 | 37.37 | 864,677 | +0.24(+0.66%) |
Aug 17, 2009 | 37.25 | 37.63 | 36.45 | 37.12 | 1,085,539 | -0.92(-2.42%) |
Aug 14, 2009 | 38.60 | 38.68 | 37.47 | 38.05 | 1,912,190 | -0.42(-1.09%) |
Aug 13, 2009 | 37.69 | 38.69 | 36.99 | 38.46 | 1,353,991 | -0.94(-2.38%) |
Aug 12, 2009 | 38.18 | 39.70 | 38.06 | 39.40 | 1,026,163 | +1.24(+3.26%) |
Aug 11, 2009 | 38.51 | 38.62 | 37.80 | 38.16 | 1,072,843 | -0.57(-1.48%) |
Aug 10, 2009 | 38.96 | 39.03 | 38.36 | 38.73 | 713,199 | -0.59(-1.50%) |
Aug 07, 2009 | 38.65 | 39.58 | 38.38 | 39.32 | 1,002,502 | +0.99(+2.59%) |
Aug 06, 2009 | 38.04 | 38.69 | 37.92 | 38.33 | 1,701,537 | +0.38(+1.01%) |
Aug 05, 2009 | 38.12 | 38.35 | 37.65 | 37.95 | 965,922 | +0.07(+0.18%) |
Aug 04, 2009 | 37.35 | 38.17 | 37.19 | 37.88 | 1,688,563 | +0.25(+0.67%) |
Aug 03, 2009 | 37.16 | 37.92 | 36.79 | 37.63 | 1,540,929 | +0.94(+2.56%) |
Jul 31, 2009 | 37.12 | 37.56 | 36.63 | 36.69 | 1,639,640 | -0.28(-0.75%) |
Jul 30, 2009 | 36.54 | 37.86 | 36.09 | 36.97 | 2,444,740 | +1.96(+5.61%) |
Jul 29, 2009 | 34.31 | 35.15 | 33.84 | 35.00 | 2,316,487 | +0.57(+1.64%) |
Jul 28, 2009 | 34.12 | 34.66 | 34.09 | 34.44 | 2,779,445 | +0.05(+0.15%) |
Jul 27, 2009 | 34.65 | 34.66 | 34.06 | 34.39 | 3,845,505 | -1.03(-2.92%) |
Jul 24, 2009 | 36.12 | 36.38 | 35.10 | 35.42 | 506 | -0.96(-2.65%) |
Jul 23, 2009 | 36.49 | 36.51 | 35.88 | 36.39 | 1,591,776 | -0.02(-0.05%) |
Jul 22, 2009 | 36.12 | 36.73 | 36.11 | 36.40 | 834,038 | -0.03(-0.10%) |
Jul 21, 2009 | 36.20 | 36.49 | 36.04 | 36.44 | 929,810 | +0.43(+1.21%) |
Jul 20, 2009 | 35.72 | 36.08 | 35.27 | 36.00 | 1,192,917 | +0.41(+1.15%) |
Jul 17, 2009 | 35.89 | 36.05 | 35.30 | 35.59 | 1,944,070 | -0.32(-0.90%) |
Jul 16, 2009 | 35.58 | 36.02 | 35.27 | 35.92 | 1,387,348 | +0.16(+0.44%) |
Jul 15, 2009 | 35.44 | 35.90 | 35.44 | 35.76 | 1,167,490 | +0.39(+1.11%) |
Jul 14, 2009 | 34.78 | 35.43 | 34.65 | 35.37 | 1,181,679 | +0.62(+1.78%) |
Jul 13, 2009 | 33.96 | 34.75 | 33.94 | 34.75 | 990,537 | +1.01(+2.99%) |
Jul 10, 2009 | 33.55 | 33.92 | 33.34 | 33.74 | 902,902 | +0.00(+0.00%) |
Jul 09, 2009 | 34.15 | 34.39 | 33.62 | 33.74 | 836,542 | -0.24(-0.72%) |
Jul 08, 2009 | 33.60 | 34.10 | 33.29 | 33.99 | 1,572,008 | +0.58(+1.74%) |
Jul 07, 2009 | 34.91 | 34.94 | 33.40 | 33.40 | 3,139,114 | -1.66(-4.74%) |
Jul 06, 2009 | 34.70 | 35.10 | 34.43 | 35.06 | 1,087,130 | +0.11(+0.32%) |
Jul 02, 2009 | 35.97 | 35.97 | 34.94 | 34.95 | 1,292,336 | -1.61(-4.40%) |