Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.07 | 42.47 | 41.67 | 42.13 | 849,999 | +0.07(+0.17%) |
Sep 29, 2009 | 42.75 | 42.75 | 41.98 | 42.06 | 629,728 | -0.60(-1.41%) |
Sep 28, 2009 | 41.84 | 42.87 | 41.61 | 42.66 | 767,772 | +1.06(+2.55%) |
Sep 25, 2009 | 41.28 | 41.70 | 41.07 | 41.60 | 832,627 | +0.16(+0.39%) |
Sep 24, 2009 | 42.96 | 42.96 | 41.32 | 41.44 | 2,183,213 | -1.36(-3.18%) |
Sep 23, 2009 | 43.27 | 43.50 | 42.79 | 42.80 | 1,486,402 | -0.53(-1.22%) |
Sep 22, 2009 | 43.32 | 43.47 | 42.75 | 43.33 | 1,015,583 | +0.23(+0.53%) |
Sep 21, 2009 | 43.07 | 43.49 | 42.38 | 43.10 | 1,641,181 | -0.11(-0.25%) |
Sep 18, 2009 | 43.56 | 43.90 | 43.11 | 43.21 | 1,171,902 | -0.40(-0.92%) |
Sep 17, 2009 | 43.91 | 43.98 | 43.41 | 43.61 | 1,075,070 | +0.03(+0.07%) |
Sep 16, 2009 | 44.02 | 44.02 | 43.11 | 43.58 | 1,176,837 | -0.24(-0.55%) |
Sep 15, 2009 | 44.25 | 44.53 | 43.70 | 43.82 | 1,462,450 | -0.30(-0.68%) |
Sep 14, 2009 | 43.70 | 44.31 | 43.36 | 44.12 | 974,478 | +0.37(+0.85%) |
Sep 11, 2009 | 43.50 | 43.85 | 43.37 | 43.75 | 1,030,086 | +0.19(+0.44%) |
Sep 10, 2009 | 43.75 | 43.81 | 43.16 | 43.56 | 1,641,474 | -0.03(-0.07%) |
Sep 09, 2009 | 42.72 | 44.36 | 42.72 | 43.59 | 1,205,006 | +0.82(+1.92%) |
Sep 08, 2009 | 43.22 | 43.24 | 42.43 | 42.77 | 860,364 | -0.13(-0.30%) |
Sep 04, 2009 | 42.14 | 43.01 | 42.00 | 42.90 | 755,291 | +0.78(+1.85%) |
Sep 03, 2009 | 41.70 | 42.18 | 41.35 | 42.12 | 815,167 | +0.45(+1.08%) |
Sep 02, 2009 | 42.08 | 42.08 | 41.38 | 41.67 | 1,125,323 | -0.23(-0.55%) |
Sep 01, 2009 | 42.91 | 43.16 | 41.85 | 41.90 | 1,595,626 | -1.17(-2.72%) |
Aug 31, 2009 | 41.88 | 43.45 | 41.17 | 43.07 | 2,717,520 | +2.24(+5.49%) |
Aug 28, 2009 | 40.94 | 41.26 | 40.40 | 40.83 | 814,873 | -0.01(-0.02%) |
Aug 27, 2009 | 40.89 | 40.94 | 40.21 | 40.84 | 1,159,296 | +0.20(+0.49%) |
Aug 26, 2009 | 41.31 | 41.31 | 40.50 | 40.64 | 1,379,356 | -0.60(-1.45%) |
Aug 25, 2009 | 40.78 | 41.53 | 40.74 | 41.24 | 1,776,919 | +0.58(+1.43%) |
Aug 24, 2009 | 40.43 | 40.86 | 40.29 | 40.66 | 1,677,904 | +0.62(+1.55%) |
Aug 21, 2009 | 39.74 | 40.15 | 38.87 | 40.04 | 3,617,650 | +2.04(+5.37%) |
Aug 20, 2009 | 37.50 | 38.04 | 37.36 | 38.00 | 2,039,763 | +0.41(+1.09%) |
Aug 19, 2009 | 36.95 | 37.85 | 36.77 | 37.59 | 904,974 | +0.30(+0.80%) |
Aug 18, 2009 | 36.98 | 37.53 | 36.74 | 37.29 | 1,335,647 | +0.89(+2.43%) |
Aug 17, 2009 | 36.64 | 36.95 | 36.31 | 36.40 | 1,291,418 | -0.40(-1.07%) |
Aug 14, 2009 | 37.38 | 37.60 | 36.50 | 36.80 | 819,995 | -0.50(-1.34%) |
Aug 13, 2009 | 36.75 | 37.47 | 36.45 | 37.30 | 1,095,543 | +0.49(+1.33%) |
Aug 12, 2009 | 36.25 | 37.06 | 35.89 | 36.81 | 856,339 | +0.77(+2.14%) |
Aug 11, 2009 | 36.26 | 36.50 | 35.87 | 36.04 | 863,035 | -0.33(-0.91%) |
Aug 10, 2009 | 36.14 | 36.47 | 35.88 | 36.37 | 813,469 | +0.20(+0.55%) |
Aug 07, 2009 | 35.63 | 36.25 | 35.62 | 36.17 | 870,758 | +0.76(+2.15%) |
Aug 06, 2009 | 35.64 | 35.79 | 35.28 | 35.41 | 1,777,335 | +0.01(+0.03%) |
Aug 05, 2009 | 35.81 | 35.90 | 35.21 | 35.40 | 1,252,995 | -0.54(-1.50%) |
Aug 04, 2009 | 35.86 | 36.46 | 35.68 | 35.94 | 1,781,312 | -0.09(-0.25%) |
Aug 03, 2009 | 35.59 | 36.25 | 35.28 | 36.03 | 2,006,006 | +0.76(+2.15%) |
Jul 31, 2009 | 34.55 | 35.46 | 34.53 | 35.27 | 1,824,499 | +0.69(+2.00%) |
Jul 30, 2009 | 34.45 | 34.91 | 33.37 | 34.58 | 4,748,323 | -0.93(-2.62%) |
Jul 29, 2009 | 35.97 | 36.26 | 35.19 | 35.51 | 3,314,309 | -0.50(-1.39%) |
Jul 28, 2009 | 35.65 | 36.24 | 35.51 | 36.01 | 2,162,755 | +0.33(+0.92%) |
Jul 27, 2009 | 35.60 | 35.77 | 34.93 | 35.68 | 2,643,402 | +0.48(+1.36%) |
Jul 24, 2009 | 34.70 | 35.21 | 34.30 | 35.20 | 1,090 | +0.57(+1.65%) |
Jul 23, 2009 | 33.66 | 35.05 | 33.66 | 34.63 | 2,186,776 | +0.98(+2.91%) |
Jul 22, 2009 | 33.69 | 33.98 | 33.52 | 33.65 | 882,053 | -0.20(-0.59%) |
Jul 21, 2009 | 33.24 | 33.96 | 33.00 | 33.85 | 2,343,005 | +0.75(+2.27%) |
Jul 20, 2009 | 32.98 | 33.18 | 32.74 | 33.10 | 1,634,532 | +0.31(+0.95%) |
Jul 17, 2009 | 33.31 | 33.31 | 32.56 | 32.79 | 1,561,064 | -0.44(-1.32%) |
Jul 16, 2009 | 33.05 | 33.36 | 32.75 | 33.23 | 1,555,924 | +0.18(+0.54%) |
Jul 15, 2009 | 33.00 | 33.32 | 32.79 | 33.05 | 983,626 | +0.28(+0.85%) |
Jul 14, 2009 | 32.55 | 32.83 | 32.31 | 32.77 | 1,465,445 | +0.17(+0.52%) |
Jul 13, 2009 | 31.60 | 32.64 | 31.59 | 32.60 | 2,016,959 | +0.96(+3.03%) |
Jul 10, 2009 | 31.65 | 31.91 | 31.29 | 31.64 | 1,368,900 | -0.01(-0.03%) |
Jul 09, 2009 | 32.45 | 32.50 | 31.59 | 31.65 | 1,911,800 | -0.71(-2.19%) |
Jul 08, 2009 | 32.58 | 32.71 | 32.03 | 32.36 | 2,941,915 | -0.09(-0.28%) |
Jul 07, 2009 | 33.81 | 34.18 | 32.40 | 32.45 | 2,489,961 | -1.59(-4.67%) |
Jul 06, 2009 | 33.62 | 34.17 | 33.51 | 34.04 | 2,048,282 | +0.54(+1.61%) |
Jul 02, 2009 | 32.61 | 34.35 | 32.60 | 33.50 | 3,505,333 | +0.54(+1.64%) |