Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 48.25 | 48.26 | 45.08 | 45.92 | 10,109,274 | -1.53(-3.22%) |
Sep 29, 2009 | 45.99 | 48.03 | 45.94 | 47.45 | 6,308,966 | +1.30(+2.81%) |
Sep 28, 2009 | 45.77 | 46.87 | 44.91 | 46.15 | 5,462,621 | +0.65(+1.42%) |
Sep 25, 2009 | 44.62 | 46.50 | 44.56 | 45.51 | 5,823,079 | +0.45(+0.99%) |
Sep 24, 2009 | 46.71 | 46.93 | 43.96 | 45.06 | 7,758,578 | -1.36(-2.93%) |
Sep 23, 2009 | 48.10 | 48.52 | 46.19 | 46.42 | 8,327,286 | -0.83(-1.75%) |
Sep 22, 2009 | 45.45 | 47.84 | 45.21 | 47.25 | 12,356,280 | +2.76(+6.20%) |
Sep 21, 2009 | 44.30 | 46.77 | 43.98 | 44.49 | 8,908,507 | -0.31(-0.69%) |
Sep 18, 2009 | 45.57 | 45.74 | 44.15 | 44.80 | 5,178,774 | -0.02(-0.04%) |
Sep 17, 2009 | 45.08 | 46.44 | 44.09 | 44.82 | 8,826,063 | +0.17(+0.39%) |
Sep 16, 2009 | 47.62 | 47.69 | 44.22 | 44.64 | 13,937,017 | -2.30(-4.90%) |
Sep 15, 2009 | 45.71 | 47.43 | 44.79 | 46.94 | 12,485,873 | +2.18(+4.86%) |
Sep 14, 2009 | 41.42 | 44.96 | 41.42 | 44.77 | 8,392,842 | +2.99(+7.15%) |
Sep 11, 2009 | 41.46 | 42.68 | 41.20 | 41.78 | 7,197,378 | +1.52(+3.78%) |
Sep 10, 2009 | 39.35 | 40.38 | 38.30 | 40.26 | 5,857,670 | +0.69(+1.74%) |
Sep 09, 2009 | 37.84 | 40.23 | 37.60 | 39.57 | 8,197,539 | +2.38(+6.39%) |
Sep 08, 2009 | 37.75 | 38.01 | 36.88 | 37.20 | 5,083,777 | +0.56(+1.54%) |
Sep 04, 2009 | 34.60 | 36.76 | 34.22 | 36.63 | 5,185,023 | +2.03(+5.86%) |
Sep 03, 2009 | 34.66 | 34.74 | 33.78 | 34.60 | 3,170,241 | +0.48(+1.40%) |
Sep 02, 2009 | 34.10 | 34.60 | 33.27 | 34.12 | 5,707,963 | +0.15(+0.44%) |
Sep 01, 2009 | 34.91 | 35.95 | 33.70 | 33.98 | 7,912,658 | -1.09(-3.10%) |
Aug 31, 2009 | 35.94 | 36.16 | 34.66 | 35.06 | 5,040,274 | -1.39(-3.80%) |
Aug 28, 2009 | 37.42 | 37.46 | 36.02 | 36.45 | 3,669,168 | -0.06(-0.16%) |
Aug 27, 2009 | 36.83 | 36.98 | 35.47 | 36.51 | 4,496,579 | -0.54(-1.47%) |
Aug 26, 2009 | 37.27 | 37.82 | 36.66 | 37.05 | 5,347,721 | -0.53(-1.41%) |
Aug 25, 2009 | 36.57 | 37.79 | 36.18 | 37.58 | 5,866,853 | +1.63(+4.54%) |
Aug 24, 2009 | 37.46 | 37.91 | 35.76 | 35.95 | 5,666,420 | -0.94(-2.55%) |
Aug 21, 2009 | 36.93 | 37.15 | 35.80 | 36.89 | 6,879,549 | +0.99(+2.76%) |
Aug 20, 2009 | 35.69 | 36.68 | 35.39 | 35.90 | 4,318,960 | +0.37(+1.04%) |
Aug 19, 2009 | 34.66 | 35.95 | 34.42 | 35.53 | 5,227,895 | -0.30(-0.83%) |
Aug 18, 2009 | 34.94 | 36.11 | 34.66 | 35.83 | 6,376,731 | +1.57(+4.58%) |
Aug 17, 2009 | 35.46 | 35.47 | 34.17 | 34.26 | 7,640,208 | -2.76(-7.45%) |
Aug 14, 2009 | 39.09 | 39.28 | 36.83 | 37.02 | 12,744,172 | -2.42(-6.13%) |
Aug 13, 2009 | 38.98 | 39.64 | 37.52 | 39.44 | 8,398,663 | +0.88(+2.29%) |
Aug 12, 2009 | 36.12 | 39.14 | 36.12 | 38.56 | 9,280,993 | +2.64(+7.36%) |
Aug 11, 2009 | 36.33 | 36.67 | 35.04 | 35.91 | 6,614,392 | -0.62(-1.70%) |
Aug 10, 2009 | 37.73 | 38.67 | 36.41 | 36.53 | 5,710,862 | -1.34(-3.54%) |
Aug 07, 2009 | 37.15 | 38.44 | 36.37 | 37.88 | 6,714,392 | +1.87(+5.18%) |
Aug 06, 2009 | 37.04 | 38.02 | 35.96 | 36.01 | 7,362,081 | -0.63(-1.73%) |
Aug 05, 2009 | 38.34 | 38.78 | 36.34 | 36.64 | 8,060,579 | -0.93(-2.47%) |
Aug 04, 2009 | 35.19 | 37.99 | 35.19 | 37.57 | 11,020,461 | +2.96(+8.55%) |
Aug 03, 2009 | 34.05 | 35.30 | 33.83 | 34.61 | 6,917,776 | +1.46(+4.42%) |
Jul 31, 2009 | 32.01 | 33.47 | 31.32 | 33.15 | 8,291,687 | +0.66(+2.03%) |
Jul 30, 2009 | 30.83 | 33.35 | 30.61 | 32.49 | 15,365,335 | +3.78(+13.18%) |
Jul 29, 2009 | 29.71 | 29.88 | 28.29 | 28.70 | 6,576,893 | -1.48(-4.89%) |
Jul 28, 2009 | 30.19 | 30.68 | 29.43 | 30.18 | 5,024,066 | -0.75(-2.43%) |
Jul 27, 2009 | 32.10 | 32.17 | 30.52 | 30.93 | 7,177,480 | +0.30(+0.97%) |
Jul 24, 2009 | 28.34 | 31.16 | 28.21 | 30.63 | 7,510,030 | +1.70(+5.87%) |
Jul 23, 2009 | 27.61 | 29.72 | 26.79 | 28.94 | 10,509,077 | +1.56(+5.70%) |
Jul 22, 2009 | 26.43 | 28.08 | 26.23 | 27.37 | 9,681,713 | +1.61(+6.26%) |
Jul 21, 2009 | 27.15 | 27.16 | 25.11 | 25.76 | 6,599,307 | -0.04(-0.15%) |
Jul 20, 2009 | 23.66 | 26.23 | 23.66 | 25.80 | 6,083,338 | +2.37(+10.12%) |
Jul 17, 2009 | 24.16 | 24.16 | 23.21 | 23.43 | 4,669,362 | -0.87(-3.60%) |
Jul 16, 2009 | 23.12 | 24.60 | 22.68 | 24.30 | 5,486,034 | +0.86(+3.67%) |
Jul 15, 2009 | 22.34 | 23.68 | 22.31 | 23.44 | 7,171,815 | +1.55(+7.07%) |
Jul 14, 2009 | 20.77 | 22.06 | 20.52 | 21.89 | 4,962,647 | +0.97(+4.61%) |
Jul 13, 2009 | 20.40 | 21.05 | 19.58 | 20.93 | 4,455,607 | +0.86(+4.29%) |
Jul 10, 2009 | 20.45 | 20.46 | 19.71 | 20.07 | 4,283,000 | -0.62(-2.98%) |
Jul 09, 2009 | 19.51 | 21.63 | 19.51 | 20.68 | 8,917,003 | +1.31(+6.75%) |
Jul 08, 2009 | 20.40 | 20.40 | 18.82 | 19.37 | 6,930,408 | -0.54(-2.73%) |
Jul 07, 2009 | 21.07 | 21.17 | 19.84 | 19.92 | 5,394,528 | -1.26(-5.93%) |
Jul 06, 2009 | 21.17 | 21.56 | 20.61 | 21.18 | 4,386,464 | -0.47(-2.16%) |
Jul 02, 2009 | 22.63 | 22.63 | 21.51 | 21.64 | 3,598,307 | -1.28(-5.59%) |