Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.14 | 43.17 | 41.96 | 42.48 | 1,695,200 | -0.29(-0.67%) |
Sep 29, 2009 | 42.84 | 43.40 | 42.60 | 42.77 | 2,223,731 | +0.05(+0.11%) |
Sep 28, 2009 | 41.96 | 43.03 | 41.85 | 42.72 | 1,447,427 | +0.90(+2.15%) |
Sep 25, 2009 | 42.06 | 42.32 | 41.62 | 41.83 | 1,306,907 | -0.62(-1.46%) |
Sep 24, 2009 | 43.65 | 43.67 | 42.11 | 42.45 | 1,680,825 | -0.95(-2.20%) |
Sep 23, 2009 | 44.53 | 44.56 | 43.37 | 43.40 | 3,758,807 | -1.04(-2.34%) |
Sep 22, 2009 | 44.27 | 44.61 | 44.09 | 44.44 | 1,621,143 | +0.67(+1.52%) |
Sep 21, 2009 | 43.37 | 43.90 | 42.93 | 43.77 | 1,372,488 | -0.29(-0.67%) |
Sep 18, 2009 | 44.31 | 44.40 | 43.66 | 44.07 | 1,243,782 | -0.12(-0.26%) |
Sep 17, 2009 | 44.48 | 44.97 | 43.76 | 44.18 | 1,773,032 | +0.02(+0.05%) |
Sep 16, 2009 | 44.18 | 44.68 | 43.85 | 44.16 | 1,928,228 | +0.60(+1.37%) |
Sep 15, 2009 | 42.60 | 43.69 | 42.51 | 43.56 | 3,367,256 | +1.05(+2.48%) |
Sep 14, 2009 | 41.26 | 42.51 | 41.09 | 42.51 | 1,756,899 | +0.67(+1.61%) |
Sep 11, 2009 | 42.01 | 42.38 | 41.42 | 41.83 | 2,590,464 | +0.20(+0.48%) |
Sep 10, 2009 | 40.93 | 41.75 | 40.38 | 41.63 | 2,949,913 | +0.71(+1.74%) |
Sep 09, 2009 | 40.70 | 41.17 | 40.47 | 40.92 | 785,625 | +0.22(+0.53%) |
Sep 08, 2009 | 40.75 | 40.97 | 40.45 | 40.70 | 1,350,058 | +0.77(+1.92%) |
Sep 04, 2009 | 39.27 | 39.93 | 38.85 | 39.93 | 937,720 | +0.65(+1.66%) |
Sep 03, 2009 | 39.03 | 39.34 | 38.53 | 39.28 | 1,378,660 | +0.81(+2.10%) |
Sep 02, 2009 | 38.02 | 38.66 | 37.77 | 38.48 | 3,153,088 | +0.35(+0.92%) |
Sep 01, 2009 | 38.96 | 39.81 | 38.10 | 38.13 | 3,579,752 | -1.10(-2.81%) |
Aug 31, 2009 | 39.39 | 39.40 | 38.96 | 39.23 | 1,606,714 | -0.78(-1.94%) |
Aug 28, 2009 | 40.28 | 40.33 | 39.57 | 40.00 | 1,191,996 | +0.40(+1.00%) |
Aug 27, 2009 | 39.62 | 39.89 | 38.63 | 39.61 | 3,758,821 | +0.06(+0.16%) |
Aug 26, 2009 | 39.67 | 40.05 | 39.24 | 39.55 | 2,587,745 | -0.19(-0.49%) |
Aug 25, 2009 | 40.47 | 40.78 | 39.65 | 39.74 | 1,618,454 | -0.40(-0.99%) |
Aug 24, 2009 | 40.81 | 41.01 | 40.01 | 40.14 | 2,247,111 | -0.26(-0.63%) |
Aug 21, 2009 | 39.71 | 40.39 | 39.67 | 40.39 | 2,330,287 | +1.10(+2.80%) |
Aug 20, 2009 | 39.07 | 39.48 | 38.98 | 39.29 | 3,134,209 | +0.26(+0.68%) |
Aug 19, 2009 | 37.84 | 39.34 | 37.72 | 39.03 | 4,006,810 | +0.34(+0.88%) |
Aug 18, 2009 | 38.13 | 38.76 | 38.11 | 38.69 | 1,801,191 | +0.79(+2.09%) |
Aug 17, 2009 | 38.36 | 38.63 | 37.70 | 37.89 | 2,219,079 | -1.87(-4.70%) |
Aug 14, 2009 | 40.77 | 40.77 | 39.37 | 39.76 | 6,056,578 | -0.94(-2.30%) |
Aug 13, 2009 | 40.18 | 40.75 | 39.91 | 40.70 | 5,016,053 | +1.08(+2.72%) |
Aug 12, 2009 | 39.00 | 40.07 | 38.87 | 39.62 | 1,407,671 | +0.45(+1.15%) |
Aug 11, 2009 | 39.04 | 39.31 | 38.71 | 39.17 | 2,210,078 | -0.19(-0.49%) |
Aug 10, 2009 | 39.86 | 39.86 | 39.07 | 39.37 | 4,080,188 | -0.74(-1.86%) |
Aug 07, 2009 | 40.24 | 40.36 | 39.31 | 40.11 | 3,469,065 | +0.47(+1.19%) |
Aug 06, 2009 | 40.14 | 40.43 | 39.26 | 39.64 | 1,310,572 | -0.28(-0.70%) |
Aug 05, 2009 | 39.78 | 40.10 | 39.17 | 39.92 | 1,276,275 | +0.43(+1.10%) |
Aug 04, 2009 | 39.24 | 40.07 | 39.10 | 39.48 | 1,785,416 | -0.10(-0.26%) |
Aug 03, 2009 | 38.91 | 39.72 | 38.78 | 39.58 | 2,290,649 | +1.49(+3.91%) |
Jul 31, 2009 | 37.45 | 38.42 | 37.32 | 38.10 | 1,994,870 | +0.71(+1.89%) |
Jul 30, 2009 | 37.03 | 37.89 | 37.00 | 37.39 | 2,196,840 | +1.02(+2.81%) |
Jul 29, 2009 | 36.73 | 36.76 | 36.09 | 36.37 | 2,958,558 | -0.95(-2.55%) |
Jul 28, 2009 | 37.14 | 37.53 | 36.60 | 37.32 | 2,315,217 | -0.26(-0.68%) |
Jul 27, 2009 | 37.71 | 38.01 | 37.24 | 37.58 | 2,318,790 | +0.00(+0.00%) |
Jul 24, 2009 | 36.93 | 37.58 | 36.72 | 37.58 | 3,184,839 | +0.47(+1.25%) |
Jul 23, 2009 | 36.01 | 37.34 | 35.85 | 37.11 | 3,547,946 | +1.12(+3.12%) |
Jul 22, 2009 | 35.41 | 36.18 | 35.33 | 35.99 | 3,133,979 | +0.05(+0.15%) |
Jul 21, 2009 | 36.25 | 36.57 | 35.06 | 35.93 | 4,966,799 | -0.01(-0.02%) |
Jul 20, 2009 | 35.62 | 36.00 | 35.24 | 35.94 | 6,337,920 | +0.88(+2.52%) |
Jul 17, 2009 | 34.89 | 35.39 | 34.51 | 35.06 | 2,400,621 | +0.26(+0.74%) |
Jul 16, 2009 | 33.89 | 35.02 | 33.89 | 34.80 | 3,021,932 | +0.85(+2.51%) |
Jul 15, 2009 | 33.31 | 34.06 | 33.24 | 33.95 | 3,023,628 | +1.44(+4.44%) |
Jul 14, 2009 | 32.53 | 32.82 | 32.07 | 32.51 | 1,918,452 | +0.24(+0.74%) |
Jul 13, 2009 | 31.26 | 32.27 | 31.26 | 32.27 | 2,174,003 | +0.86(+2.74%) |
Jul 10, 2009 | 31.16 | 31.71 | 30.79 | 31.41 | 1,798,382 | -0.17(-0.54%) |
Jul 09, 2009 | 31.78 | 31.98 | 31.31 | 31.58 | 2,837,606 | +0.40(+1.27%) |
Jul 08, 2009 | 31.34 | 31.87 | 30.49 | 31.18 | 4,037,788 | -0.11(-0.35%) |
Jul 07, 2009 | 32.13 | 32.20 | 31.23 | 31.29 | 1,587,032 | -0.82(-2.56%) |
Jul 06, 2009 | 32.21 | 32.21 | 31.43 | 32.11 | 2,685,678 | -0.75(-2.29%) |
Jul 02, 2009 | 33.06 | 33.20 | 32.72 | 32.86 | 1,397,823 | -0.82(-2.44%) |