Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.52 | 42.35 | 40.30 | 41.82 | 10,034,070 | +1.25(+3.08%) |
Sep 29, 2009 | 39.70 | 41.29 | 39.58 | 40.57 | 7,393,167 | +0.31(+0.77%) |
Sep 28, 2009 | 39.48 | 40.85 | 39.32 | 40.26 | 5,838,812 | +0.66(+1.67%) |
Sep 25, 2009 | 39.00 | 39.82 | 38.66 | 39.60 | 12,654,054 | +0.20(+0.52%) |
Sep 24, 2009 | 42.07 | 42.23 | 38.98 | 39.39 | 14,079,875 | -2.17(-5.22%) |
Sep 23, 2009 | 42.95 | 43.15 | 41.43 | 41.56 | 6,624,289 | -1.51(-3.51%) |
Sep 22, 2009 | 43.61 | 43.82 | 42.70 | 43.07 | 6,549,914 | +0.65(+1.53%) |
Sep 21, 2009 | 41.17 | 42.66 | 40.43 | 42.42 | 7,127,564 | +0.05(+0.12%) |
Sep 18, 2009 | 43.59 | 43.60 | 42.11 | 42.37 | 7,704,260 | -0.92(-2.12%) |
Sep 17, 2009 | 43.57 | 44.38 | 42.57 | 43.29 | 5,853,354 | -0.97(-2.20%) |
Sep 16, 2009 | 44.38 | 44.58 | 43.71 | 44.27 | 6,665,417 | +0.84(+1.93%) |
Sep 15, 2009 | 42.68 | 43.70 | 42.25 | 43.43 | 6,359,634 | +0.65(+1.51%) |
Sep 14, 2009 | 42.45 | 43.15 | 42.04 | 42.78 | 6,067,789 | -0.42(-0.97%) |
Sep 11, 2009 | 43.13 | 43.87 | 42.15 | 43.20 | 10,250,826 | +1.29(+3.09%) |
Sep 10, 2009 | 39.58 | 42.17 | 39.58 | 41.91 | 8,478,576 | +2.08(+5.22%) |
Sep 09, 2009 | 40.53 | 41.26 | 39.24 | 39.83 | 10,182,776 | -3.13(-7.29%) |
Sep 08, 2009 | 42.78 | 43.37 | 40.29 | 42.96 | 12,003,105 | +1.52(+3.67%) |
Sep 04, 2009 | 40.41 | 41.62 | 39.98 | 41.44 | 8,046,766 | +0.53(+1.30%) |
Sep 03, 2009 | 38.81 | 41.20 | 38.48 | 40.91 | 14,344,494 | +2.43(+6.33%) |
Sep 02, 2009 | 35.32 | 38.79 | 35.26 | 38.47 | 11,130,950 | +3.76(+10.83%) |
Sep 01, 2009 | 35.10 | 35.88 | 34.41 | 34.71 | 5,361,423 | -0.67(-1.88%) |
Aug 31, 2009 | 35.18 | 35.47 | 34.82 | 35.38 | 4,212,597 | -0.79(-2.18%) |
Aug 28, 2009 | 36.59 | 36.96 | 35.72 | 36.17 | 4,238,539 | +0.28(+0.77%) |
Aug 27, 2009 | 34.99 | 35.97 | 34.21 | 35.89 | 3,720,097 | +0.81(+2.32%) |
Aug 26, 2009 | 35.19 | 35.40 | 34.68 | 35.08 | 3,195,118 | -0.33(-0.92%) |
Aug 25, 2009 | 35.77 | 36.04 | 35.20 | 35.40 | 3,342,611 | +0.35(+1.00%) |
Aug 24, 2009 | 35.61 | 36.38 | 34.94 | 35.05 | 4,341,892 | -0.22(-0.61%) |
Aug 21, 2009 | 35.48 | 35.68 | 34.94 | 35.27 | 4,901,221 | +1.01(+2.95%) |
Aug 20, 2009 | 33.41 | 34.42 | 33.41 | 34.26 | 3,570,349 | +0.69(+2.06%) |
Aug 19, 2009 | 32.55 | 33.87 | 32.55 | 33.57 | 4,185,554 | +0.30(+0.89%) |
Aug 18, 2009 | 32.71 | 33.51 | 32.64 | 33.27 | 3,483,611 | +0.85(+2.62%) |
Aug 17, 2009 | 33.08 | 33.15 | 32.28 | 32.42 | 4,048,540 | -1.62(-4.76%) |
Aug 14, 2009 | 35.16 | 35.24 | 33.75 | 34.04 | 3,433,497 | -0.91(-2.59%) |
Aug 13, 2009 | 35.26 | 35.56 | 34.78 | 34.95 | 4,472,077 | +0.47(+1.36%) |
Aug 12, 2009 | 34.39 | 35.29 | 34.10 | 34.48 | 6,058,707 | -0.04(-0.11%) |
Aug 11, 2009 | 34.80 | 34.95 | 34.30 | 34.52 | 3,416,342 | -0.39(-1.13%) |
Aug 10, 2009 | 35.45 | 35.48 | 34.79 | 34.91 | 3,859,255 | -1.15(-3.20%) |
Aug 07, 2009 | 37.03 | 37.44 | 36.01 | 36.06 | 5,033,053 | -1.23(-3.31%) |
Aug 06, 2009 | 37.55 | 37.66 | 36.74 | 37.30 | 5,348,256 | +0.25(+0.67%) |
Aug 05, 2009 | 37.13 | 37.60 | 35.91 | 37.05 | 4,246,849 | +0.18(+0.48%) |
Aug 04, 2009 | 36.50 | 37.78 | 36.37 | 36.87 | 4,745,806 | +0.23(+0.62%) |
Aug 03, 2009 | 36.72 | 37.17 | 36.54 | 36.64 | 4,225,892 | +0.55(+1.54%) |
Jul 31, 2009 | 34.51 | 36.37 | 34.36 | 36.09 | 5,191,723 | +1.60(+4.63%) |
Jul 30, 2009 | 33.40 | 34.73 | 33.28 | 34.49 | 6,272,194 | +2.23(+6.92%) |
Jul 29, 2009 | 32.85 | 32.91 | 32.16 | 32.26 | 4,189,993 | -0.91(-2.75%) |
Jul 28, 2009 | 34.39 | 34.49 | 32.33 | 33.17 | 5,641,188 | -2.05(-5.81%) |
Jul 27, 2009 | 35.76 | 36.09 | 35.06 | 35.22 | 2,431,330 | -0.18(-0.51%) |
Jul 24, 2009 | 35.23 | 35.84 | 35.22 | 35.40 | 1,048 | +0.22(+0.61%) |
Jul 23, 2009 | 34.86 | 36.37 | 34.82 | 35.18 | 4,420,898 | +0.00(+0.00%) |
Jul 22, 2009 | 34.74 | 35.92 | 34.48 | 35.18 | 3,816,910 | +0.21(+0.60%) |
Jul 21, 2009 | 35.90 | 35.98 | 34.25 | 34.97 | 3,212,757 | -0.62(-1.75%) |
Jul 20, 2009 | 35.13 | 35.70 | 34.94 | 35.59 | 3,437,695 | +1.34(+3.92%) |
Jul 17, 2009 | 33.94 | 34.41 | 33.63 | 34.25 | 2,982,285 | +0.51(+1.50%) |
Jul 16, 2009 | 33.29 | 34.00 | 32.98 | 33.75 | 3,087,676 | +0.30(+0.90%) |
Jul 15, 2009 | 32.77 | 33.75 | 32.74 | 33.44 | 4,035,543 | +1.75(+5.52%) |
Jul 14, 2009 | 31.68 | 32.00 | 31.20 | 31.69 | 2,957,087 | +0.64(+2.06%) |
Jul 13, 2009 | 29.64 | 31.06 | 29.56 | 31.05 | 4,047,585 | +0.78(+2.59%) |
Jul 10, 2009 | 30.10 | 30.68 | 29.67 | 30.27 | 2,731,995 | -0.15(-0.49%) |
Jul 09, 2009 | 30.97 | 31.74 | 30.29 | 30.42 | 3,941,537 | +0.02(+0.08%) |
Jul 08, 2009 | 31.44 | 31.84 | 29.68 | 30.39 | 5,749,512 | -1.24(-3.92%) |
Jul 07, 2009 | 31.56 | 32.47 | 31.48 | 31.63 | 2,309,641 | +0.02(+0.08%) |
Jul 06, 2009 | 32.08 | 32.08 | 31.00 | 31.61 | 3,703,556 | -1.36(-4.11%) |
Jul 02, 2009 | 32.76 | 33.25 | 32.31 | 32.96 | 2,123,337 | -0.80(-2.36%) |