Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 48.55 | 48.55 | 47.82 | 48.28 | 133,472 | -0.20(-0.41%) |
Sep 29, 2009 | 48.63 | 48.80 | 48.41 | 48.48 | 70,496 | -0.02(-0.05%) |
Sep 28, 2009 | 47.96 | 48.84 | 47.96 | 48.50 | 31,184 | +0.70(+1.46%) |
Sep 25, 2009 | 47.74 | 48.14 | 47.74 | 47.81 | 43,070 | -0.12(-0.26%) |
Sep 24, 2009 | 48.23 | 48.23 | 47.71 | 47.93 | 72,682 | -0.13(-0.27%) |
Sep 23, 2009 | 48.58 | 48.64 | 48.06 | 48.06 | 106,032 | -0.57(-1.16%) |
Sep 22, 2009 | 48.92 | 48.98 | 48.44 | 48.62 | 45,103 | -0.29(-0.60%) |
Sep 21, 2009 | 48.56 | 49.06 | 48.49 | 48.92 | 73,455 | +0.25(+0.52%) |
Sep 18, 2009 | 48.90 | 49.01 | 48.64 | 48.67 | 51,071 | -0.09(-0.18%) |
Sep 17, 2009 | 48.73 | 48.89 | 48.59 | 48.76 | 98,362 | +0.38(+0.78%) |
Sep 16, 2009 | 48.46 | 48.72 | 48.26 | 48.38 | 127,500 | -0.06(-0.12%) |
Sep 15, 2009 | 48.72 | 48.73 | 48.35 | 48.44 | 41,120 | -0.35(-0.72%) |
Sep 14, 2009 | 48.36 | 48.80 | 48.36 | 48.79 | 45,662 | +0.26(+0.54%) |
Sep 11, 2009 | 48.44 | 48.65 | 48.30 | 48.53 | 52,063 | +0.07(+0.15%) |
Sep 10, 2009 | 48.06 | 48.45 | 47.90 | 48.45 | 75,388 | +0.41(+0.85%) |
Sep 09, 2009 | 47.62 | 48.18 | 47.62 | 48.04 | 49,065 | +0.47(+0.98%) |
Sep 08, 2009 | 48.03 | 48.03 | 47.28 | 47.58 | 56,297 | -0.14(-0.29%) |
Sep 04, 2009 | 47.10 | 47.76 | 47.09 | 47.72 | 42,244 | +0.61(+1.30%) |
Sep 03, 2009 | 47.14 | 47.22 | 46.77 | 47.10 | 129,164 | +0.00(+0.00%) |
Sep 02, 2009 | 46.99 | 47.39 | 46.93 | 47.10 | 59,510 | -0.07(-0.14%) |
Sep 01, 2009 | 47.83 | 48.07 | 47.02 | 47.17 | 203,731 | -0.66(-1.39%) |
Aug 31, 2009 | 47.57 | 48.08 | 47.46 | 47.83 | 101,577 | -0.07(-0.14%) |
Aug 28, 2009 | 48.26 | 48.44 | 47.61 | 47.90 | 42,891 | -0.37(-0.76%) |
Aug 27, 2009 | 48.10 | 48.44 | 47.82 | 48.26 | 84,706 | +0.02(+0.05%) |
Aug 26, 2009 | 48.17 | 48.60 | 48.09 | 48.24 | 68,737 | -0.07(-0.15%) |
Aug 25, 2009 | 48.21 | 48.58 | 48.12 | 48.31 | 166,656 | +0.21(+0.44%) |
Aug 24, 2009 | 48.18 | 48.25 | 47.88 | 48.10 | 74,560 | +0.18(+0.38%) |
Aug 21, 2009 | 47.79 | 48.33 | 47.58 | 47.92 | 104,975 | +0.48(+1.00%) |
Aug 20, 2009 | 47.08 | 47.53 | 47.04 | 47.44 | 100,783 | +0.29(+0.61%) |
Aug 19, 2009 | 46.27 | 47.19 | 46.23 | 47.16 | 57,395 | +0.63(+1.36%) |
Aug 18, 2009 | 46.54 | 46.70 | 46.24 | 46.53 | 83,982 | +0.08(+0.18%) |
Aug 17, 2009 | 46.29 | 46.80 | 46.10 | 46.45 | 129,243 | -0.20(-0.44%) |
Aug 14, 2009 | 46.84 | 46.98 | 46.22 | 46.65 | 67,985 | -0.10(-0.21%) |
Aug 13, 2009 | 46.75 | 46.89 | 46.27 | 46.75 | 69,898 | -0.03(-0.07%) |
Aug 12, 2009 | 46.54 | 47.08 | 46.36 | 46.78 | 334,547 | +0.13(+0.28%) |
Aug 11, 2009 | 46.48 | 46.83 | 46.45 | 46.65 | 62,081 | -0.01(-0.02%) |
Aug 10, 2009 | 46.34 | 46.68 | 46.17 | 46.66 | 85,441 | +0.26(+0.55%) |
Aug 07, 2009 | 46.31 | 46.74 | 46.18 | 46.40 | 101,424 | +0.43(+0.94%) |
Aug 06, 2009 | 46.54 | 46.54 | 45.86 | 45.97 | 80,882 | -0.56(-1.20%) |
Aug 05, 2009 | 47.06 | 47.06 | 46.37 | 46.53 | 53,865 | -0.31(-0.66%) |
Aug 04, 2009 | 46.77 | 47.05 | 46.75 | 46.84 | 173,553 | -0.12(-0.26%) |
Aug 03, 2009 | 46.94 | 47.08 | 46.51 | 46.96 | 453,476 | +0.24(+0.51%) |
Jul 31, 2009 | 46.96 | 47.40 | 46.67 | 46.72 | 95,698 | -0.25(-0.52%) |
Jul 30, 2009 | 47.46 | 47.67 | 46.95 | 46.97 | 114,722 | +0.02(+0.03%) |
Jul 29, 2009 | 46.79 | 47.08 | 46.68 | 46.95 | 81,534 | +0.16(+0.35%) |
Jul 28, 2009 | 46.54 | 47.07 | 46.53 | 46.79 | 92,311 | +0.09(+0.19%) |
Jul 27, 2009 | 46.59 | 46.71 | 46.32 | 46.70 | 75,197 | +0.00(+0.00%) |
Jul 24, 2009 | 45.86 | 46.70 | 45.84 | 46.70 | 1,144 | +0.79(+1.73%) |
Jul 23, 2009 | 45.10 | 46.04 | 45.10 | 45.91 | 221,220 | +1.11(+2.49%) |
Jul 22, 2009 | 44.93 | 45.25 | 44.73 | 44.79 | 161,247 | -0.27(-0.60%) |
Jul 21, 2009 | 44.73 | 45.10 | 44.64 | 45.06 | 107,757 | +0.63(+1.41%) |
Jul 20, 2009 | 44.43 | 44.52 | 44.03 | 44.43 | 73,121 | +0.19(+0.43%) |
Jul 17, 2009 | 44.45 | 44.46 | 44.14 | 44.24 | 97,915 | -0.20(-0.46%) |
Jul 16, 2009 | 44.04 | 44.59 | 44.04 | 44.45 | 68,124 | +0.31(+0.71%) |
Jul 15, 2009 | 44.05 | 44.16 | 43.51 | 44.14 | 80,147 | +0.40(+0.92%) |
Jul 14, 2009 | 43.66 | 43.81 | 43.47 | 43.73 | 119,347 | +0.16(+0.36%) |
Jul 13, 2009 | 42.96 | 43.64 | 42.96 | 43.58 | 84,823 | +0.65(+1.51%) |
Jul 10, 2009 | 42.82 | 43.24 | 42.75 | 42.93 | 88,723 | -0.12(-0.29%) |
Jul 09, 2009 | 43.74 | 43.74 | 42.83 | 43.05 | 122,405 | -0.50(-1.15%) |
Jul 08, 2009 | 43.66 | 43.86 | 43.33 | 43.55 | 89,268 | +0.29(+0.68%) |
Jul 07, 2009 | 43.46 | 43.77 | 43.23 | 43.26 | 193,675 | -0.18(-0.41%) |
Jul 06, 2009 | 42.97 | 43.45 | 42.85 | 43.44 | 114,803 | +0.25(+0.57%) |
Jul 02, 2009 | 43.73 | 43.85 | 43.14 | 43.19 | 182,970 | -1.02(-2.30%) |