Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.36 | 42.46 | 41.67 | 42.15 | 525,832 | -0.09(-0.22%) |
Sep 29, 2009 | 42.37 | 42.56 | 42.12 | 42.25 | 291,685 | -0.03(-0.06%) |
Sep 28, 2009 | 41.86 | 42.48 | 41.81 | 42.27 | 200,159 | +0.65(+1.56%) |
Sep 25, 2009 | 41.75 | 41.97 | 41.53 | 41.62 | 241,103 | -0.27(-0.65%) |
Sep 24, 2009 | 42.37 | 42.41 | 41.71 | 41.90 | 528,458 | -0.45(-1.07%) |
Sep 23, 2009 | 42.84 | 43.03 | 42.31 | 42.35 | 393,990 | -0.35(-0.82%) |
Sep 22, 2009 | 42.77 | 42.81 | 42.53 | 42.70 | 446,182 | +0.15(+0.34%) |
Sep 21, 2009 | 42.32 | 42.62 | 42.20 | 42.56 | 326,161 | -0.01(-0.02%) |
Sep 18, 2009 | 42.73 | 42.73 | 42.43 | 42.56 | 233,428 | +0.06(+0.14%) |
Sep 17, 2009 | 42.51 | 42.77 | 42.32 | 42.50 | 410,424 | +0.45(+1.07%) |
Sep 16, 2009 | 42.16 | 42.56 | 42.01 | 42.05 | 570,299 | +0.05(+0.11%) |
Sep 15, 2009 | 41.98 | 42.11 | 41.67 | 42.01 | 359,348 | +0.13(+0.31%) |
Sep 14, 2009 | 41.48 | 41.91 | 41.44 | 41.88 | 335,361 | +0.12(+0.29%) |
Sep 11, 2009 | 41.78 | 41.88 | 41.52 | 41.76 | 251,978 | +0.05(+0.12%) |
Sep 10, 2009 | 41.30 | 41.72 | 41.18 | 41.71 | 324,243 | +0.45(+1.10%) |
Sep 09, 2009 | 41.07 | 41.40 | 40.89 | 41.25 | 367,901 | +0.25(+0.60%) |
Sep 08, 2009 | 41.00 | 41.02 | 40.78 | 41.01 | 305,621 | +0.34(+0.84%) |
Sep 04, 2009 | 40.08 | 40.67 | 40.05 | 40.66 | 264,963 | +0.58(+1.46%) |
Sep 03, 2009 | 40.04 | 40.12 | 39.65 | 40.08 | 365,586 | +0.29(+0.73%) |
Sep 02, 2009 | 39.71 | 39.96 | 39.64 | 39.79 | 298,087 | -0.03(-0.09%) |
Sep 01, 2009 | 40.37 | 40.87 | 39.74 | 39.83 | 388,763 | -0.69(-1.71%) |
Aug 31, 2009 | 40.49 | 40.56 | 40.25 | 40.52 | 326,344 | -0.30(-0.73%) |
Aug 28, 2009 | 41.23 | 41.29 | 40.61 | 40.82 | 377,436 | -0.09(-0.21%) |
Aug 27, 2009 | 40.80 | 40.96 | 40.29 | 40.90 | 364,728 | +0.10(+0.25%) |
Aug 26, 2009 | 40.70 | 40.96 | 40.59 | 40.80 | 393,431 | +0.06(+0.15%) |
Aug 25, 2009 | 40.89 | 41.14 | 40.67 | 40.74 | 512,841 | +0.03(+0.06%) |
Aug 24, 2009 | 40.90 | 41.05 | 40.60 | 40.72 | 517,646 | -0.03(-0.06%) |
Aug 21, 2009 | 40.43 | 40.82 | 40.31 | 40.74 | 629,890 | +0.58(+1.45%) |
Aug 20, 2009 | 39.83 | 40.24 | 39.73 | 40.16 | 367,390 | +0.38(+0.97%) |
Aug 19, 2009 | 39.12 | 39.87 | 39.11 | 39.78 | 445,968 | +0.33(+0.82%) |
Aug 18, 2009 | 39.14 | 39.56 | 39.13 | 39.45 | 1,857,502 | +0.26(+0.66%) |
Aug 17, 2009 | 39.38 | 39.40 | 39.04 | 39.19 | 422,042 | -0.82(-2.05%) |
Aug 14, 2009 | 40.39 | 40.39 | 39.70 | 40.01 | 428,260 | -0.36(-0.89%) |
Aug 13, 2009 | 40.27 | 40.39 | 39.90 | 40.37 | 424,557 | +0.28(+0.70%) |
Aug 12, 2009 | 39.65 | 40.43 | 39.65 | 40.09 | 375,604 | +0.40(+1.01%) |
Aug 11, 2009 | 39.85 | 39.98 | 39.62 | 39.69 | 525,362 | -0.36(-0.90%) |
Aug 10, 2009 | 40.04 | 40.13 | 39.80 | 40.05 | 482,905 | -0.12(-0.30%) |
Aug 07, 2009 | 40.05 | 40.38 | 39.84 | 40.17 | 461,688 | +0.46(+1.16%) |
Aug 06, 2009 | 40.16 | 40.16 | 39.56 | 39.71 | 1,491,015 | -0.28(-0.71%) |
Aug 05, 2009 | 40.35 | 40.35 | 39.79 | 39.99 | 476,367 | -0.14(-0.34%) |
Aug 04, 2009 | 40.24 | 40.41 | 40.09 | 40.13 | 485,153 | -0.16(-0.40%) |
Aug 03, 2009 | 40.13 | 40.35 | 39.86 | 40.29 | 508,504 | +0.56(+1.40%) |
Jul 31, 2009 | 39.70 | 40.02 | 39.64 | 39.73 | 603,788 | -0.01(-0.02%) |
Jul 30, 2009 | 39.89 | 40.22 | 39.71 | 39.74 | 678,535 | +0.30(+0.76%) |
Jul 29, 2009 | 39.37 | 39.48 | 39.15 | 39.44 | 439,692 | -0.11(-0.28%) |
Jul 28, 2009 | 39.35 | 39.60 | 39.10 | 39.55 | 507,408 | +0.13(+0.33%) |
Jul 27, 2009 | 39.53 | 39.65 | 39.21 | 39.42 | 587,056 | -0.19(-0.48%) |
Jul 24, 2009 | 39.25 | 39.65 | 39.07 | 39.61 | 587,152 | +0.07(+0.17%) |
Jul 23, 2009 | 38.79 | 39.72 | 38.75 | 39.54 | 486,374 | +0.78(+2.01%) |
Jul 22, 2009 | 38.60 | 38.97 | 38.58 | 38.77 | 530,845 | +0.05(+0.13%) |
Jul 21, 2009 | 38.84 | 38.87 | 38.25 | 38.71 | 526,807 | +0.14(+0.35%) |
Jul 20, 2009 | 38.42 | 38.61 | 38.18 | 38.58 | 864,381 | +0.37(+0.96%) |
Jul 17, 2009 | 38.06 | 38.21 | 37.89 | 38.21 | 440,135 | +0.15(+0.40%) |
Jul 16, 2009 | 37.55 | 38.16 | 37.48 | 38.06 | 369,122 | +0.42(+1.11%) |
Jul 15, 2009 | 37.06 | 37.65 | 37.02 | 37.64 | 428,196 | +1.02(+2.78%) |
Jul 14, 2009 | 36.49 | 36.63 | 36.24 | 36.62 | 408,997 | +0.21(+0.56%) |
Jul 13, 2009 | 35.81 | 36.42 | 35.80 | 36.41 | 940,228 | +0.69(+1.94%) |
Jul 10, 2009 | 35.62 | 35.97 | 35.50 | 35.72 | 1,506,866 | -0.03(-0.07%) |
Jul 09, 2009 | 35.93 | 35.99 | 35.64 | 35.75 | 406,627 | +0.04(+0.12%) |
Jul 08, 2009 | 35.71 | 35.84 | 35.28 | 35.70 | 552,155 | +0.15(+0.43%) |
Jul 07, 2009 | 36.24 | 36.29 | 35.52 | 35.55 | 1,915,966 | -0.72(-1.98%) |
Jul 06, 2009 | 36.01 | 36.30 | 35.87 | 36.27 | 569,564 | -0.04(-0.12%) |
Jul 02, 2009 | 36.82 | 36.82 | 36.28 | 36.31 | 390,769 | -0.88(-2.37%) |