Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.55 | 45.95 | 44.62 | 45.14 | 2,204,335 | -0.22(-0.48%) |
Sep 29, 2009 | 45.08 | 46.13 | 45.02 | 45.36 | 1,347,360 | +0.32(+0.72%) |
Sep 28, 2009 | 43.87 | 45.35 | 43.79 | 45.04 | 1,713,250 | +1.28(+2.92%) |
Sep 25, 2009 | 44.02 | 44.48 | 43.36 | 43.76 | 2,667,925 | -0.76(-1.71%) |
Sep 24, 2009 | 45.40 | 45.77 | 43.87 | 44.52 | 2,327,773 | -0.57(-1.26%) |
Sep 23, 2009 | 46.59 | 46.63 | 45.05 | 45.09 | 2,564,393 | -1.18(-2.55%) |
Sep 22, 2009 | 46.30 | 46.58 | 45.84 | 46.27 | 1,313,497 | +0.44(+0.96%) |
Sep 21, 2009 | 46.66 | 47.15 | 45.67 | 45.83 | 1,958,990 | -1.28(-2.73%) |
Sep 18, 2009 | 46.67 | 47.33 | 45.94 | 47.11 | 2,321,026 | +0.80(+1.73%) |
Sep 17, 2009 | 46.67 | 47.64 | 46.00 | 46.31 | 3,955,016 | +0.95(+2.09%) |
Sep 16, 2009 | 44.15 | 46.85 | 44.15 | 45.36 | 5,011,615 | +1.23(+2.78%) |
Sep 15, 2009 | 43.29 | 44.31 | 43.04 | 44.14 | 2,196,466 | +0.92(+2.12%) |
Sep 14, 2009 | 42.30 | 43.26 | 41.70 | 43.22 | 2,177,367 | +0.70(+1.65%) |
Sep 11, 2009 | 43.85 | 43.97 | 42.36 | 42.52 | 1,838,989 | -0.91(-2.09%) |
Sep 10, 2009 | 43.23 | 43.67 | 42.29 | 43.43 | 1,588,208 | +0.38(+0.88%) |
Sep 09, 2009 | 41.03 | 43.23 | 40.90 | 43.05 | 2,855,053 | +1.55(+3.73%) |
Sep 08, 2009 | 41.71 | 41.90 | 41.24 | 41.50 | 1,753,966 | +0.17(+0.41%) |
Sep 04, 2009 | 40.25 | 41.43 | 39.33 | 41.33 | 2,445,413 | +1.19(+2.97%) |
Sep 03, 2009 | 39.77 | 40.26 | 39.06 | 40.14 | 1,955,425 | +0.71(+1.80%) |
Sep 02, 2009 | 39.90 | 40.33 | 39.13 | 39.43 | 2,276,455 | -0.71(-1.77%) |
Sep 01, 2009 | 41.33 | 42.14 | 40.11 | 40.14 | 3,175,667 | -1.29(-3.11%) |
Aug 31, 2009 | 42.02 | 42.37 | 41.13 | 41.43 | 3,320,932 | -1.23(-2.87%) |
Aug 28, 2009 | 42.21 | 42.84 | 41.51 | 42.65 | 4,301,113 | +1.01(+2.43%) |
Aug 27, 2009 | 41.08 | 41.86 | 40.20 | 41.64 | 3,237,295 | +1.50(+3.73%) |
Aug 26, 2009 | 40.70 | 41.23 | 39.81 | 40.14 | 2,333,532 | -0.67(-1.64%) |
Aug 25, 2009 | 41.65 | 42.56 | 40.68 | 40.82 | 2,809,591 | -0.46(-1.13%) |
Aug 24, 2009 | 41.25 | 41.82 | 40.86 | 41.28 | 2,889,197 | -0.07(-0.17%) |
Aug 21, 2009 | 39.53 | 41.69 | 39.53 | 41.35 | 4,051,783 | +1.90(+4.83%) |
Aug 20, 2009 | 37.76 | 39.51 | 37.76 | 39.45 | 3,098,221 | +2.30(+6.20%) |
Aug 19, 2009 | 36.69 | 37.38 | 36.36 | 37.14 | 1,290,481 | -0.01(-0.03%) |
Aug 18, 2009 | 35.94 | 37.23 | 35.94 | 37.16 | 1,896,841 | +1.74(+4.90%) |
Aug 17, 2009 | 36.33 | 36.56 | 35.42 | 35.42 | 1,780,946 | -1.90(-5.10%) |
Aug 14, 2009 | 38.43 | 38.51 | 36.94 | 37.33 | 3,066,109 | -0.95(-2.48%) |
Aug 13, 2009 | 38.71 | 38.71 | 37.51 | 38.27 | 1,724,397 | -0.08(-0.22%) |
Aug 12, 2009 | 38.11 | 39.05 | 37.92 | 38.36 | 2,045,126 | +0.55(+1.45%) |
Aug 11, 2009 | 37.67 | 38.02 | 37.40 | 37.81 | 2,093,177 | -0.23(-0.61%) |
Aug 10, 2009 | 39.82 | 39.82 | 37.93 | 38.04 | 2,731,854 | -1.82(-4.56%) |
Aug 07, 2009 | 37.88 | 40.38 | 37.56 | 39.86 | 4,348,487 | +2.55(+6.83%) |
Aug 06, 2009 | 37.07 | 37.97 | 36.83 | 37.31 | 2,308,723 | +0.36(+0.98%) |
Aug 05, 2009 | 37.33 | 37.48 | 36.36 | 36.95 | 2,344,947 | -0.17(-0.45%) |
Aug 04, 2009 | 36.32 | 37.73 | 36.05 | 37.12 | 3,301,412 | +0.54(+1.46%) |
Aug 03, 2009 | 37.36 | 37.49 | 36.27 | 36.58 | 2,714,259 | -0.25(-0.68%) |
Jul 31, 2009 | 35.65 | 37.10 | 35.51 | 36.83 | 3,086,508 | +1.17(+3.29%) |
Jul 30, 2009 | 35.73 | 36.52 | 35.49 | 35.66 | 2,355,246 | +0.52(+1.49%) |
Jul 29, 2009 | 35.25 | 35.85 | 34.78 | 35.14 | 1,848,001 | -0.42(-1.18%) |
Jul 28, 2009 | 35.71 | 35.97 | 35.05 | 35.56 | 1,889,147 | -0.43(-1.20%) |
Jul 27, 2009 | 35.16 | 36.13 | 35.12 | 35.99 | 2,264,407 | +0.66(+1.86%) |
Jul 24, 2009 | 34.93 | 35.89 | 34.73 | 35.33 | 247 | +0.09(+0.26%) |
Jul 23, 2009 | 32.90 | 35.34 | 32.31 | 35.24 | 5,352,636 | +2.50(+7.63%) |
Jul 22, 2009 | 34.88 | 35.20 | 32.36 | 32.74 | 8,144,951 | -3.61(-9.92%) |
Jul 21, 2009 | 36.12 | 36.47 | 34.98 | 36.35 | 3,312,851 | +0.70(+1.95%) |
Jul 20, 2009 | 35.25 | 35.94 | 34.58 | 35.65 | 2,735,080 | +0.76(+2.18%) |
Jul 17, 2009 | 35.00 | 36.43 | 34.61 | 34.89 | 5,695,160 | -0.21(-0.59%) |
Jul 16, 2009 | 32.29 | 35.48 | 32.29 | 35.10 | 8,185,690 | +2.92(+9.08%) |
Jul 15, 2009 | 30.84 | 32.24 | 30.80 | 32.18 | 4,078,709 | +1.61(+5.28%) |
Jul 14, 2009 | 29.19 | 30.82 | 29.11 | 30.56 | 3,947,128 | +1.37(+4.68%) |
Jul 13, 2009 | 28.53 | 29.31 | 28.44 | 29.20 | 2,339,802 | +1.05(+3.74%) |
Jul 10, 2009 | 27.37 | 28.84 | 27.27 | 28.14 | 2,955,468 | +0.66(+2.42%) |
Jul 09, 2009 | 27.27 | 27.87 | 27.08 | 27.48 | 2,379,226 | +0.43(+1.60%) |
Jul 08, 2009 | 27.17 | 27.37 | 26.67 | 27.05 | 2,232,726 | +0.12(+0.43%) |
Jul 07, 2009 | 27.33 | 27.52 | 26.85 | 26.93 | 2,217,396 | -0.39(-1.44%) |
Jul 06, 2009 | 27.52 | 28.16 | 27.03 | 27.32 | 2,881,706 | -0.75(-2.69%) |
Jul 02, 2009 | 28.34 | 28.41 | 27.69 | 28.08 | 2,921,248 | -0.82(-2.84%) |