Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 47.24 | 47.54 | 46.14 | 47.04 | 329,858 | +0.07(+0.16%) |
Sep 29, 2009 | 46.98 | 47.20 | 46.38 | 46.97 | 230,765 | +0.05(+0.10%) |
Sep 28, 2009 | 46.35 | 46.99 | 45.93 | 46.92 | 141,572 | +0.89(+1.93%) |
Sep 25, 2009 | 46.02 | 46.47 | 45.61 | 46.03 | 196,615 | -0.04(-0.08%) |
Sep 24, 2009 | 47.24 | 47.24 | 45.65 | 46.07 | 196,473 | -1.05(-2.22%) |
Sep 23, 2009 | 48.31 | 48.31 | 46.94 | 47.11 | 396,573 | -1.03(-2.14%) |
Sep 22, 2009 | 47.70 | 48.30 | 47.70 | 48.14 | 317,808 | +1.01(+2.14%) |
Sep 21, 2009 | 46.81 | 47.30 | 46.16 | 47.13 | 269,835 | -0.43(-0.90%) |
Sep 18, 2009 | 48.41 | 48.54 | 47.08 | 47.56 | 286,302 | -0.59(-1.23%) |
Sep 17, 2009 | 48.31 | 48.94 | 47.76 | 48.15 | 429,730 | +0.14(+0.29%) |
Sep 16, 2009 | 47.38 | 48.41 | 47.28 | 48.01 | 440,462 | +1.08(+2.31%) |
Sep 15, 2009 | 46.21 | 47.09 | 46.11 | 46.93 | 244,661 | +1.02(+2.22%) |
Sep 14, 2009 | 45.14 | 45.96 | 44.88 | 45.91 | 430,701 | +0.28(+0.61%) |
Sep 11, 2009 | 45.61 | 46.49 | 45.21 | 45.63 | 309,247 | +0.27(+0.59%) |
Sep 10, 2009 | 44.14 | 45.37 | 43.79 | 45.36 | 381,200 | +1.39(+3.16%) |
Sep 09, 2009 | 43.59 | 44.34 | 43.18 | 43.97 | 184,669 | +0.62(+1.43%) |
Sep 08, 2009 | 42.94 | 43.63 | 42.94 | 43.35 | 179,259 | +1.31(+3.11%) |
Sep 04, 2009 | 41.18 | 42.10 | 41.18 | 42.04 | 115,365 | +0.79(+1.90%) |
Sep 03, 2009 | 41.49 | 41.67 | 41.05 | 41.26 | 176,144 | +0.06(+0.16%) |
Sep 02, 2009 | 41.22 | 41.72 | 41.13 | 41.19 | 451,555 | -0.24(-0.58%) |
Sep 01, 2009 | 42.26 | 42.81 | 41.39 | 41.43 | 374,739 | -0.95(-2.23%) |
Aug 31, 2009 | 42.82 | 42.82 | 41.93 | 42.38 | 284,943 | -1.03(-2.37%) |
Aug 28, 2009 | 43.44 | 43.91 | 43.05 | 43.41 | 114,863 | +0.21(+0.49%) |
Aug 27, 2009 | 42.99 | 43.32 | 42.06 | 43.19 | 157,532 | +0.01(+0.02%) |
Aug 26, 2009 | 43.08 | 43.37 | 42.62 | 43.19 | 122,192 | -0.17(-0.38%) |
Aug 25, 2009 | 44.47 | 44.64 | 43.18 | 43.35 | 190,828 | -0.94(-2.11%) |
Aug 24, 2009 | 44.65 | 44.79 | 44.06 | 44.29 | 165,253 | +0.28(+0.63%) |
Aug 21, 2009 | 43.23 | 44.21 | 43.19 | 44.01 | 218,550 | +1.32(+3.08%) |
Aug 20, 2009 | 42.25 | 42.99 | 42.19 | 42.69 | 200,335 | +0.30(+0.70%) |
Aug 19, 2009 | 41.07 | 42.78 | 40.90 | 42.40 | 148,060 | +0.80(+1.92%) |
Aug 18, 2009 | 40.93 | 41.75 | 40.93 | 41.60 | 80,333 | +0.71(+1.73%) |
Aug 17, 2009 | 41.26 | 41.43 | 40.62 | 40.89 | 153,282 | -1.54(-3.63%) |
Aug 14, 2009 | 43.21 | 43.24 | 42.04 | 42.43 | 140,864 | -0.85(-1.97%) |
Aug 13, 2009 | 42.90 | 43.33 | 42.31 | 43.29 | 170,904 | +0.77(+1.81%) |
Aug 12, 2009 | 42.04 | 42.88 | 41.99 | 42.52 | 150,534 | +0.32(+0.77%) |
Aug 11, 2009 | 42.85 | 42.85 | 42.08 | 42.19 | 155,046 | -0.82(-1.90%) |
Aug 10, 2009 | 42.43 | 43.18 | 42.24 | 43.01 | 320,233 | +0.40(+0.93%) |
Aug 07, 2009 | 42.99 | 43.19 | 42.37 | 42.61 | 229,346 | +0.19(+0.46%) |
Aug 06, 2009 | 43.28 | 43.34 | 42.21 | 42.42 | 234,441 | -0.61(-1.42%) |
Aug 05, 2009 | 43.63 | 43.63 | 42.89 | 43.03 | 189,697 | -0.50(-1.15%) |
Aug 04, 2009 | 43.18 | 43.82 | 42.76 | 43.53 | 184,205 | +0.19(+0.45%) |
Aug 03, 2009 | 42.47 | 43.59 | 42.42 | 43.33 | 237,731 | +1.58(+3.79%) |
Jul 31, 2009 | 41.01 | 42.10 | 40.85 | 41.75 | 244,450 | +0.51(+1.24%) |
Jul 30, 2009 | 40.92 | 41.66 | 40.62 | 41.24 | 297,296 | +1.14(+2.83%) |
Jul 29, 2009 | 40.49 | 40.55 | 39.57 | 40.10 | 223,094 | -1.08(-2.62%) |
Jul 28, 2009 | 41.50 | 41.62 | 40.29 | 41.18 | 149,629 | -0.70(-1.68%) |
Jul 27, 2009 | 41.80 | 42.25 | 41.46 | 41.89 | 296,631 | -0.09(-0.22%) |
Jul 24, 2009 | 41.24 | 41.98 | 41.15 | 41.98 | 910 | +0.53(+1.29%) |
Jul 23, 2009 | 40.12 | 41.55 | 40.12 | 41.45 | 388,961 | +1.38(+3.43%) |
Jul 22, 2009 | 39.99 | 40.42 | 39.46 | 40.07 | 457,866 | -0.25(-0.62%) |
Jul 21, 2009 | 40.63 | 40.77 | 39.58 | 40.32 | 426,720 | +0.25(+0.62%) |
Jul 20, 2009 | 39.54 | 40.21 | 39.35 | 40.07 | 306,469 | +0.92(+2.36%) |
Jul 17, 2009 | 38.70 | 39.48 | 38.41 | 39.15 | 541,179 | +0.36(+0.94%) |
Jul 16, 2009 | 37.84 | 38.96 | 37.60 | 38.78 | 468,579 | +0.77(+2.02%) |
Jul 15, 2009 | 37.39 | 38.14 | 37.39 | 38.02 | 435,911 | +1.39(+3.79%) |
Jul 14, 2009 | 35.97 | 36.69 | 35.97 | 36.63 | 289,572 | +0.81(+2.25%) |
Jul 13, 2009 | 34.75 | 35.82 | 34.71 | 35.82 | 373,645 | +0.75(+2.14%) |
Jul 10, 2009 | 34.65 | 35.27 | 34.29 | 35.07 | 440,474 | -0.21(-0.60%) |
Jul 09, 2009 | 34.62 | 35.76 | 34.61 | 35.28 | 768,374 | +1.03(+3.00%) |
Jul 08, 2009 | 34.49 | 35.00 | 33.50 | 34.25 | 403,553 | -0.19(-0.54%) |
Jul 07, 2009 | 35.25 | 35.40 | 34.43 | 34.44 | 652,244 | -0.92(-2.59%) |
Jul 06, 2009 | 35.65 | 35.70 | 34.41 | 35.36 | 305,943 | -0.98(-2.70%) |
Jul 02, 2009 | 37.21 | 37.21 | 36.32 | 36.34 | 181,018 | -1.62(-4.27%) |