Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.12 | 42.32 | 41.30 | 41.56 | 998,433 | -0.10(-0.24%) |
Sep 29, 2009 | 42.22 | 42.75 | 41.45 | 41.66 | 838,790 | -0.51(-1.20%) |
Sep 28, 2009 | 41.74 | 42.19 | 40.77 | 42.17 | 1,218,672 | +0.51(+1.22%) |
Sep 25, 2009 | 42.10 | 42.18 | 40.53 | 41.66 | 1,611,572 | -0.46(-1.09%) |
Sep 24, 2009 | 42.85 | 43.49 | 41.82 | 42.12 | 851,922 | -0.42(-0.99%) |
Sep 23, 2009 | 43.40 | 43.40 | 42.53 | 42.54 | 693,066 | -0.93(-2.13%) |
Sep 22, 2009 | 44.12 | 44.24 | 43.02 | 43.47 | 926,743 | -0.19(-0.44%) |
Sep 21, 2009 | 43.46 | 43.82 | 42.97 | 43.66 | 707,046 | -0.38(-0.86%) |
Sep 18, 2009 | 43.59 | 44.28 | 43.22 | 44.04 | 1,320,139 | +0.56(+1.29%) |
Sep 17, 2009 | 44.55 | 44.99 | 43.07 | 43.48 | 1,054,091 | -0.03(-0.06%) |
Sep 16, 2009 | 41.58 | 44.58 | 41.58 | 43.51 | 2,023,204 | +1.93(+4.65%) |
Sep 15, 2009 | 39.71 | 41.93 | 39.61 | 41.58 | 1,408,143 | +2.01(+5.09%) |
Sep 14, 2009 | 39.32 | 39.75 | 39.32 | 39.56 | 872,667 | -0.01(-0.02%) |
Sep 11, 2009 | 40.00 | 40.52 | 39.51 | 39.57 | 1,298,700 | -0.33(-0.82%) |
Sep 10, 2009 | 39.32 | 40.00 | 39.25 | 39.89 | 1,217,600 | +0.55(+1.39%) |
Sep 09, 2009 | 39.18 | 39.63 | 38.88 | 39.35 | 1,186,201 | +0.19(+0.49%) |
Sep 08, 2009 | 40.16 | 40.17 | 38.86 | 39.15 | 1,182,189 | +0.17(+0.43%) |
Sep 04, 2009 | 39.42 | 39.43 | 38.41 | 38.99 | 586,947 | +0.05(+0.14%) |
Sep 03, 2009 | 38.10 | 39.13 | 38.10 | 38.93 | 913,363 | +0.98(+2.58%) |
Sep 02, 2009 | 38.97 | 39.52 | 37.89 | 37.95 | 1,229,367 | -1.14(-2.92%) |
Sep 01, 2009 | 41.09 | 41.72 | 38.93 | 39.09 | 1,845,448 | -2.09(-5.08%) |
Aug 31, 2009 | 40.72 | 41.79 | 40.27 | 41.19 | 1,474,074 | +0.08(+0.19%) |
Aug 28, 2009 | 40.99 | 41.25 | 40.22 | 41.11 | 1,224,121 | +0.27(+0.65%) |
Aug 27, 2009 | 41.18 | 41.34 | 40.21 | 40.84 | 1,011,951 | -0.15(-0.36%) |
Aug 26, 2009 | 40.88 | 41.66 | 40.38 | 40.99 | 1,062,921 | +0.09(+0.21%) |
Aug 25, 2009 | 40.94 | 41.12 | 40.01 | 40.90 | 1,217,715 | +0.32(+0.79%) |
Aug 24, 2009 | 41.11 | 41.11 | 40.31 | 40.58 | 1,603,907 | +0.27(+0.68%) |
Aug 21, 2009 | 39.92 | 40.78 | 39.85 | 40.31 | 1,327,427 | +0.57(+1.43%) |
Aug 20, 2009 | 39.02 | 39.79 | 38.86 | 39.74 | 918,207 | +0.77(+1.97%) |
Aug 19, 2009 | 38.23 | 40.01 | 38.23 | 38.97 | 1,304,554 | +0.23(+0.60%) |
Aug 18, 2009 | 38.55 | 39.13 | 38.35 | 38.74 | 653,409 | -0.09(-0.22%) |
Aug 17, 2009 | 39.26 | 39.73 | 38.42 | 38.83 | 1,033,544 | -1.20(-3.00%) |
Aug 14, 2009 | 39.87 | 40.13 | 39.15 | 40.03 | 975,025 | -0.17(-0.41%) |
Aug 13, 2009 | 40.05 | 40.34 | 39.28 | 40.19 | 962,950 | +0.42(+1.06%) |
Aug 12, 2009 | 41.08 | 41.09 | 39.32 | 39.77 | 881,575 | +0.01(+0.03%) |
Aug 11, 2009 | 40.88 | 41.09 | 39.61 | 39.76 | 933,759 | -1.33(-3.25%) |
Aug 10, 2009 | 41.40 | 41.40 | 40.18 | 41.10 | 924,275 | +0.29(+0.70%) |
Aug 07, 2009 | 40.24 | 41.34 | 39.66 | 40.81 | 1,246,106 | +1.43(+3.64%) |
Aug 06, 2009 | 40.25 | 40.73 | 39.12 | 39.37 | 1,594,471 | -0.70(-1.75%) |
Aug 05, 2009 | 40.01 | 40.18 | 39.21 | 40.07 | 1,680,305 | +0.73(+1.86%) |
Aug 04, 2009 | 38.57 | 39.55 | 38.35 | 39.34 | 1,351,674 | +0.63(+1.63%) |
Aug 03, 2009 | 39.56 | 39.56 | 38.45 | 38.71 | 1,356,679 | -0.18(-0.47%) |
Jul 31, 2009 | 39.32 | 39.89 | 38.71 | 38.89 | 1,571,325 | -0.55(-1.39%) |
Jul 30, 2009 | 38.82 | 39.63 | 38.25 | 39.44 | 1,048,834 | +1.26(+3.30%) |
Jul 29, 2009 | 38.83 | 39.30 | 38.01 | 38.18 | 948,371 | -0.77(-1.97%) |
Jul 28, 2009 | 39.48 | 39.92 | 38.74 | 38.95 | 1,126,489 | -0.75(-1.90%) |
Jul 27, 2009 | 38.39 | 39.70 | 37.99 | 39.70 | 1,066,919 | +1.34(+3.49%) |
Jul 24, 2009 | 38.40 | 38.40 | 37.37 | 38.36 | 824 | +0.23(+0.61%) |
Jul 23, 2009 | 36.43 | 38.63 | 36.43 | 38.13 | 1,855,280 | +1.49(+4.06%) |
Jul 22, 2009 | 36.81 | 37.45 | 36.27 | 36.64 | 1,490,364 | +0.04(+0.11%) |
Jul 21, 2009 | 38.23 | 38.23 | 35.83 | 36.60 | 2,214,685 | -1.49(-3.90%) |
Jul 20, 2009 | 37.85 | 40.01 | 36.71 | 38.09 | 4,557,872 | +1.78(+4.90%) |
Jul 17, 2009 | 37.11 | 37.68 | 35.09 | 36.31 | 1,899,290 | -0.85(-2.28%) |
Jul 16, 2009 | 37.08 | 37.44 | 36.07 | 37.15 | 1,329,358 | +0.07(+0.20%) |
Jul 15, 2009 | 35.89 | 37.33 | 35.68 | 37.08 | 1,756,585 | +1.41(+3.94%) |
Jul 14, 2009 | 36.15 | 36.15 | 35.01 | 35.67 | 1,378,787 | -0.75(-2.05%) |
Jul 13, 2009 | 35.25 | 36.44 | 35.13 | 36.42 | 1,942,897 | +2.17(+6.33%) |
Jul 10, 2009 | 33.91 | 34.55 | 33.70 | 34.25 | 1,077,796 | +0.10(+0.29%) |
Jul 09, 2009 | 34.37 | 34.84 | 33.81 | 34.15 | 1,150,669 | +0.13(+0.37%) |
Jul 08, 2009 | 35.36 | 35.67 | 33.57 | 34.03 | 1,807,658 | -1.15(-3.26%) |
Jul 07, 2009 | 35.43 | 36.00 | 34.89 | 35.17 | 1,305,518 | -0.52(-1.46%) |
Jul 06, 2009 | 34.81 | 35.94 | 34.17 | 35.69 | 1,414,871 | +0.75(+2.14%) |
Jul 02, 2009 | 33.77 | 36.01 | 33.77 | 34.95 | 1,838,683 | +0.83(+2.42%) |