Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.28 | 47.37 | 46.44 | 46.82 | 461,383 | -0.43(-0.90%) |
Sep 29, 2009 | 47.49 | 47.62 | 46.90 | 47.25 | 412,941 | -0.04(-0.09%) |
Sep 28, 2009 | 45.36 | 47.40 | 45.36 | 47.29 | 477,681 | +1.72(+3.77%) |
Sep 25, 2009 | 45.07 | 45.75 | 45.07 | 45.57 | 570,582 | +0.21(+0.45%) |
Sep 24, 2009 | 45.12 | 46.00 | 45.08 | 45.37 | 642,874 | +0.18(+0.40%) |
Sep 23, 2009 | 45.20 | 45.96 | 45.05 | 45.19 | 298,535 | +0.02(+0.04%) |
Sep 22, 2009 | 45.75 | 45.83 | 45.04 | 45.17 | 386,861 | -0.66(-1.44%) |
Sep 21, 2009 | 45.18 | 45.90 | 44.79 | 45.83 | 452,678 | +0.61(+1.34%) |
Sep 18, 2009 | 45.62 | 45.85 | 45.21 | 45.22 | 679,145 | -0.50(-1.10%) |
Sep 17, 2009 | 46.88 | 46.93 | 45.65 | 45.73 | 827,131 | -1.13(-2.41%) |
Sep 16, 2009 | 47.45 | 47.45 | 46.60 | 46.85 | 870,864 | -0.56(-1.17%) |
Sep 15, 2009 | 47.70 | 47.86 | 47.22 | 47.41 | 326,841 | -0.23(-0.48%) |
Sep 14, 2009 | 47.54 | 47.65 | 47.18 | 47.64 | 314,979 | -0.12(-0.25%) |
Sep 11, 2009 | 47.67 | 48.02 | 47.59 | 47.76 | 377,871 | +0.14(+0.29%) |
Sep 10, 2009 | 47.44 | 48.03 | 47.30 | 47.62 | 620,253 | +0.06(+0.13%) |
Sep 09, 2009 | 46.10 | 47.74 | 45.87 | 47.56 | 962,881 | +1.39(+3.02%) |
Sep 08, 2009 | 46.42 | 46.44 | 45.90 | 46.17 | 382,695 | +0.05(+0.11%) |
Sep 04, 2009 | 45.84 | 46.28 | 45.59 | 46.12 | 198,640 | +0.15(+0.33%) |
Sep 03, 2009 | 45.71 | 45.98 | 44.92 | 45.97 | 310,671 | +0.69(+1.53%) |
Sep 02, 2009 | 45.25 | 45.87 | 45.16 | 45.27 | 206,544 | -0.36(-0.79%) |
Sep 01, 2009 | 46.07 | 46.76 | 45.58 | 45.63 | 460,754 | -0.92(-1.98%) |
Aug 31, 2009 | 46.03 | 46.56 | 45.80 | 46.56 | 432,684 | +0.07(+0.15%) |
Aug 28, 2009 | 46.69 | 46.74 | 46.17 | 46.49 | 363,162 | -0.09(-0.20%) |
Aug 27, 2009 | 45.36 | 46.64 | 45.25 | 46.58 | 469,523 | +1.23(+2.71%) |
Aug 26, 2009 | 44.99 | 45.51 | 44.85 | 45.35 | 310,426 | +0.11(+0.25%) |
Aug 25, 2009 | 44.87 | 45.30 | 44.33 | 45.24 | 872,762 | +0.62(+1.38%) |
Aug 24, 2009 | 45.23 | 45.27 | 44.48 | 44.62 | 371,015 | -0.62(-1.38%) |
Aug 21, 2009 | 45.03 | 45.29 | 44.97 | 45.25 | 216,590 | +0.28(+0.63%) |
Aug 20, 2009 | 44.83 | 45.30 | 44.74 | 44.97 | 286,817 | +0.08(+0.17%) |
Aug 19, 2009 | 44.02 | 44.97 | 43.78 | 44.89 | 344,833 | +0.44(+1.00%) |
Aug 18, 2009 | 44.05 | 44.46 | 43.75 | 44.44 | 448,409 | +0.74(+1.70%) |
Aug 17, 2009 | 43.79 | 44.55 | 43.61 | 43.70 | 471,653 | -0.54(-1.22%) |
Aug 14, 2009 | 44.94 | 44.94 | 43.85 | 44.24 | 338,481 | -0.82(-1.82%) |
Aug 13, 2009 | 44.23 | 45.10 | 43.79 | 45.06 | 512,543 | +0.97(+2.19%) |
Aug 12, 2009 | 42.86 | 44.34 | 42.65 | 44.09 | 613,907 | +1.29(+3.02%) |
Aug 11, 2009 | 43.35 | 43.35 | 42.72 | 42.80 | 572,608 | -0.45(-1.05%) |
Aug 10, 2009 | 43.26 | 43.76 | 43.11 | 43.26 | 853,753 | +0.01(+0.02%) |
Aug 07, 2009 | 43.21 | 43.81 | 43.00 | 43.25 | 757,369 | -0.14(-0.32%) |
Aug 06, 2009 | 43.79 | 44.00 | 43.08 | 43.38 | 1,060,260 | -0.40(-0.92%) |
Aug 05, 2009 | 43.68 | 43.98 | 43.49 | 43.79 | 667,911 | +0.18(+0.41%) |
Aug 04, 2009 | 43.45 | 44.32 | 43.38 | 43.61 | 639,674 | -0.16(-0.37%) |
Aug 03, 2009 | 43.11 | 43.90 | 43.11 | 43.77 | 767,219 | +0.80(+1.87%) |
Jul 31, 2009 | 42.54 | 43.28 | 42.54 | 42.96 | 779,837 | +0.52(+1.23%) |
Jul 30, 2009 | 42.87 | 43.03 | 42.24 | 42.44 | 1,021,026 | -0.30(-0.70%) |
Jul 29, 2009 | 44.73 | 45.32 | 42.31 | 42.74 | 2,095,644 | -1.34(-3.05%) |
Jul 28, 2009 | 43.65 | 44.36 | 43.52 | 44.08 | 759,242 | +0.44(+1.00%) |
Jul 27, 2009 | 43.75 | 43.91 | 43.27 | 43.65 | 549,203 | -0.27(-0.60%) |
Jul 24, 2009 | 44.02 | 44.10 | 43.40 | 43.91 | 685 | +0.14(+0.31%) |
Jul 23, 2009 | 43.10 | 43.87 | 42.90 | 43.78 | 927,885 | +0.60(+1.39%) |
Jul 22, 2009 | 42.61 | 43.19 | 42.32 | 43.18 | 688,697 | +0.70(+1.65%) |
Jul 21, 2009 | 42.36 | 42.56 | 41.82 | 42.48 | 484,578 | +0.54(+1.28%) |
Jul 20, 2009 | 41.66 | 42.08 | 41.46 | 41.94 | 460,927 | +0.27(+0.64%) |
Jul 17, 2009 | 41.59 | 41.95 | 41.29 | 41.67 | 392,390 | -0.04(-0.10%) |
Jul 16, 2009 | 41.84 | 42.08 | 41.48 | 41.72 | 435,313 | -0.44(-1.03%) |
Jul 15, 2009 | 41.28 | 42.46 | 41.17 | 42.15 | 1,367,695 | +1.19(+2.90%) |
Jul 14, 2009 | 41.37 | 41.37 | 40.52 | 40.96 | 359,993 | -0.62(-1.48%) |
Jul 13, 2009 | 39.90 | 41.62 | 39.90 | 41.58 | 867,002 | +1.91(+4.81%) |
Jul 10, 2009 | 39.60 | 39.78 | 39.37 | 39.67 | 392,596 | -0.37(-0.92%) |
Jul 09, 2009 | 40.07 | 40.07 | 39.59 | 40.04 | 287,075 | +0.49(+1.23%) |
Jul 08, 2009 | 40.14 | 40.48 | 39.31 | 39.55 | 576,979 | -0.46(-1.15%) |
Jul 07, 2009 | 40.68 | 41.08 | 39.83 | 40.01 | 590,389 | -1.01(-2.46%) |
Jul 06, 2009 | 39.49 | 41.09 | 39.09 | 41.02 | 555,593 | +2.03(+5.22%) |
Jul 02, 2009 | 40.02 | 40.69 | 38.99 | 38.99 | 478,329 | -1.65(-4.06%) |