Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.08 | 45.26 | 44.25 | 44.93 | 69,823 | +0.08(+0.18%) |
Sep 29, 2009 | 45.16 | 45.35 | 44.80 | 44.84 | 45,141 | -0.32(-0.71%) |
Sep 28, 2009 | 44.70 | 45.43 | 44.70 | 45.16 | 31,931 | +0.73(+1.65%) |
Sep 25, 2009 | 44.64 | 44.83 | 44.33 | 44.43 | 285,174 | -0.51(-1.14%) |
Sep 24, 2009 | 45.47 | 45.55 | 44.68 | 44.94 | 67,439 | -0.28(-0.63%) |
Sep 23, 2009 | 45.59 | 46.07 | 45.23 | 45.23 | 76,131 | -0.17(-0.38%) |
Sep 22, 2009 | 45.53 | 45.53 | 45.26 | 45.40 | 64,758 | +0.20(+0.44%) |
Sep 21, 2009 | 44.92 | 45.33 | 44.86 | 45.20 | 34,568 | -0.00(-0.00%) |
Sep 18, 2009 | 45.36 | 45.46 | 44.98 | 45.20 | 238,028 | +0.07(+0.15%) |
Sep 17, 2009 | 45.14 | 45.40 | 44.96 | 45.14 | 89,437 | +0.26(+0.57%) |
Sep 16, 2009 | 44.93 | 45.28 | 44.77 | 44.88 | 42,372 | +0.10(+0.22%) |
Sep 15, 2009 | 44.40 | 44.81 | 44.39 | 44.78 | 43,538 | +0.35(+0.78%) |
Sep 14, 2009 | 44.05 | 44.46 | 44.05 | 44.43 | 92,903 | +0.07(+0.17%) |
Sep 11, 2009 | 44.53 | 44.61 | 44.18 | 44.36 | 66,275 | -0.09(-0.21%) |
Sep 10, 2009 | 43.98 | 44.48 | 43.84 | 44.45 | 59,948 | +0.54(+1.23%) |
Sep 09, 2009 | 43.57 | 44.04 | 43.37 | 43.91 | 143,773 | +0.41(+0.95%) |
Sep 08, 2009 | 43.49 | 43.57 | 43.20 | 43.50 | 30,665 | +0.38(+0.89%) |
Sep 04, 2009 | 42.42 | 43.19 | 42.40 | 43.12 | 27,439 | +0.71(+1.68%) |
Sep 03, 2009 | 42.29 | 42.43 | 42.04 | 42.40 | 58,756 | +0.26(+0.61%) |
Sep 02, 2009 | 42.05 | 42.40 | 41.92 | 42.15 | 103,565 | -0.05(-0.11%) |
Sep 01, 2009 | 42.88 | 43.43 | 42.07 | 42.19 | 115,626 | -0.84(-1.94%) |
Aug 31, 2009 | 43.02 | 43.04 | 42.71 | 43.03 | 96,387 | -0.38(-0.88%) |
Aug 28, 2009 | 43.88 | 44.20 | 43.23 | 43.41 | 79,323 | +0.10(+0.24%) |
Aug 27, 2009 | 43.12 | 43.31 | 42.51 | 43.31 | 44,712 | +0.16(+0.36%) |
Aug 26, 2009 | 43.00 | 43.32 | 42.88 | 43.15 | 68,557 | +0.03(+0.06%) |
Aug 25, 2009 | 43.13 | 43.44 | 43.03 | 43.12 | 43,808 | +0.12(+0.28%) |
Aug 24, 2009 | 43.27 | 43.50 | 42.94 | 43.01 | 113,301 | -0.09(-0.21%) |
Aug 21, 2009 | 42.78 | 43.16 | 42.52 | 43.10 | 76,752 | +0.63(+1.49%) |
Aug 20, 2009 | 41.96 | 42.57 | 41.96 | 42.47 | 60,660 | +0.43(+1.02%) |
Aug 19, 2009 | 41.36 | 42.14 | 41.24 | 42.04 | 51,648 | +0.22(+0.52%) |
Aug 18, 2009 | 41.47 | 41.95 | 41.45 | 41.82 | 68,598 | +0.31(+0.75%) |
Aug 17, 2009 | 41.61 | 41.67 | 41.21 | 41.51 | 85,812 | -0.82(-1.94%) |
Aug 14, 2009 | 42.68 | 42.68 | 42.00 | 42.33 | 119,851 | -0.43(-1.00%) |
Aug 13, 2009 | 42.68 | 42.81 | 42.27 | 42.76 | 136,995 | +0.38(+0.91%) |
Aug 12, 2009 | 41.80 | 42.74 | 41.80 | 42.38 | 137,097 | +0.60(+1.44%) |
Aug 11, 2009 | 42.04 | 42.09 | 41.63 | 41.77 | 56,625 | -0.37(-0.89%) |
Aug 10, 2009 | 42.32 | 42.35 | 41.90 | 42.15 | 102,533 | -0.30(-0.71%) |
Aug 07, 2009 | 42.55 | 42.63 | 42.20 | 42.45 | 76,514 | +0.53(+1.26%) |
Aug 06, 2009 | 42.45 | 42.48 | 41.79 | 41.92 | 223,975 | -0.34(-0.80%) |
Aug 05, 2009 | 42.72 | 42.72 | 42.03 | 42.26 | 82,039 | -0.31(-0.73%) |
Aug 04, 2009 | 42.47 | 42.67 | 42.35 | 42.57 | 134,412 | +0.05(+0.13%) |
Aug 03, 2009 | 42.51 | 42.65 | 42.21 | 42.51 | 184,325 | +0.48(+1.15%) |
Jul 31, 2009 | 42.11 | 42.39 | 41.97 | 42.03 | 82,193 | -0.07(-0.17%) |
Jul 30, 2009 | 42.34 | 42.76 | 42.08 | 42.10 | 64,368 | +0.19(+0.46%) |
Jul 29, 2009 | 41.84 | 41.91 | 41.49 | 41.91 | 152,217 | -0.12(-0.28%) |
Jul 28, 2009 | 41.73 | 42.04 | 41.40 | 42.03 | 65,175 | +0.30(+0.72%) |
Jul 27, 2009 | 41.96 | 42.05 | 41.48 | 41.73 | 199,803 | -0.31(-0.74%) |
Jul 24, 2009 | 41.64 | 42.04 | 41.36 | 42.04 | 136,155 | -0.20(-0.48%) |
Jul 23, 2009 | 41.42 | 42.46 | 41.36 | 42.24 | 266,796 | +0.82(+1.99%) |
Jul 22, 2009 | 41.21 | 41.62 | 41.13 | 41.42 | 140,607 | +0.21(+0.51%) |
Jul 21, 2009 | 41.19 | 41.21 | 40.67 | 41.21 | 229,884 | +0.19(+0.47%) |
Jul 20, 2009 | 40.80 | 41.11 | 40.68 | 41.01 | 247,770 | +0.46(+1.13%) |
Jul 17, 2009 | 40.35 | 40.60 | 40.12 | 40.56 | 492,222 | +0.28(+0.70%) |
Jul 16, 2009 | 39.47 | 40.35 | 39.30 | 40.27 | 147,395 | +0.72(+1.83%) |
Jul 15, 2009 | 38.85 | 39.57 | 38.70 | 39.55 | 104,086 | +1.58(+4.17%) |
Jul 14, 2009 | 37.79 | 37.99 | 37.62 | 37.97 | 134,154 | +0.16(+0.44%) |
Jul 13, 2009 | 37.16 | 37.85 | 37.14 | 37.80 | 64,390 | +0.67(+1.80%) |
Jul 10, 2009 | 36.77 | 37.28 | 36.75 | 37.14 | 29,863 | +0.26(+0.69%) |
Jul 09, 2009 | 36.91 | 37.17 | 36.80 | 36.88 | 117,330 | +0.12(+0.32%) |
Jul 08, 2009 | 36.74 | 36.85 | 36.20 | 36.76 | 99,199 | +0.10(+0.27%) |
Jul 07, 2009 | 37.63 | 37.68 | 36.66 | 36.66 | 50,872 | -1.00(-2.67%) |
Jul 06, 2009 | 37.67 | 37.88 | 37.27 | 37.67 | 48,894 | -0.27(-0.70%) |
Jul 02, 2009 | 38.40 | 38.40 | 37.80 | 37.93 | 63,459 | -0.79(-2.03%) |