Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.38 | 45.84 | 44.36 | 44.81 | 2,933,251 | -0.70(-1.54%) |
Sep 29, 2009 | 46.54 | 46.85 | 45.47 | 45.51 | 2,093,969 | -0.96(-2.08%) |
Sep 28, 2009 | 44.30 | 46.61 | 44.30 | 46.48 | 3,458,305 | +2.30(+5.20%) |
Sep 25, 2009 | 44.49 | 45.06 | 44.08 | 44.18 | 2,283,729 | -0.25(-0.56%) |
Sep 24, 2009 | 46.20 | 46.32 | 44.39 | 44.43 | 3,292,907 | -1.29(-2.83%) |
Sep 23, 2009 | 47.16 | 47.23 | 45.69 | 45.72 | 3,410,419 | -1.54(-3.26%) |
Sep 22, 2009 | 46.05 | 47.33 | 45.87 | 47.26 | 2,732,944 | +1.54(+3.36%) |
Sep 21, 2009 | 45.99 | 46.19 | 45.29 | 45.73 | 2,136,136 | -0.55(-1.20%) |
Sep 18, 2009 | 45.97 | 46.86 | 45.62 | 46.28 | 5,138,139 | +0.40(+0.87%) |
Sep 17, 2009 | 45.83 | 47.22 | 45.27 | 45.88 | 2,692,975 | +1.27(+2.86%) |
Sep 16, 2009 | 44.49 | 46.02 | 44.42 | 44.61 | 3,589,101 | +0.19(+0.43%) |
Sep 15, 2009 | 43.27 | 44.82 | 42.93 | 44.42 | 4,411,550 | +1.01(+2.33%) |
Sep 14, 2009 | 41.36 | 43.42 | 41.25 | 43.40 | 3,407,063 | +1.78(+4.28%) |
Sep 11, 2009 | 42.48 | 42.93 | 41.50 | 41.62 | 4,240,997 | -0.80(-1.88%) |
Sep 10, 2009 | 41.83 | 42.43 | 41.45 | 42.42 | 2,373,753 | +0.30(+0.71%) |
Sep 09, 2009 | 41.71 | 42.16 | 41.52 | 42.12 | 3,025,364 | +0.17(+0.41%) |
Sep 08, 2009 | 41.74 | 42.05 | 41.48 | 41.95 | 4,472,013 | +0.47(+1.13%) |
Sep 04, 2009 | 41.06 | 41.55 | 40.49 | 41.48 | 2,306,165 | +0.43(+1.04%) |
Sep 03, 2009 | 40.78 | 41.09 | 40.09 | 41.05 | 2,460,258 | +0.73(+1.82%) |
Sep 02, 2009 | 40.18 | 40.74 | 40.02 | 40.32 | 4,238,302 | +0.11(+0.28%) |
Sep 01, 2009 | 41.75 | 41.87 | 40.18 | 40.21 | 5,310,413 | -1.81(-4.31%) |
Aug 31, 2009 | 42.11 | 42.53 | 41.72 | 42.02 | 4,027,257 | -0.54(-1.27%) |
Aug 28, 2009 | 42.86 | 43.12 | 42.17 | 42.56 | 2,865,021 | -0.17(-0.40%) |
Aug 27, 2009 | 41.94 | 42.79 | 41.50 | 42.73 | 3,324,164 | +0.57(+1.34%) |
Aug 26, 2009 | 41.87 | 42.28 | 41.76 | 42.17 | 5,072,357 | -0.11(-0.27%) |
Aug 25, 2009 | 42.49 | 42.51 | 41.61 | 42.28 | 3,982,224 | +0.26(+0.62%) |
Aug 24, 2009 | 42.33 | 42.55 | 41.83 | 42.02 | 3,198,972 | +0.13(+0.31%) |
Aug 21, 2009 | 41.40 | 42.26 | 41.00 | 41.89 | 4,246,130 | +0.80(+1.96%) |
Aug 20, 2009 | 40.20 | 41.29 | 39.87 | 41.08 | 4,080,951 | +0.97(+2.42%) |
Aug 19, 2009 | 39.78 | 40.22 | 39.59 | 40.11 | 2,907,717 | -0.24(-0.59%) |
Aug 18, 2009 | 40.41 | 40.65 | 39.80 | 40.35 | 3,805,677 | -0.31(-0.76%) |
Aug 17, 2009 | 41.49 | 41.50 | 40.12 | 40.66 | 5,199,372 | -1.92(-4.51%) |
Aug 14, 2009 | 42.95 | 43.18 | 41.91 | 42.58 | 3,987,164 | -0.64(-1.49%) |
Aug 13, 2009 | 43.38 | 43.93 | 42.52 | 43.22 | 2,638,131 | -0.13(-0.30%) |
Aug 12, 2009 | 43.48 | 44.07 | 43.02 | 43.35 | 3,419,802 | +0.07(+0.15%) |
Aug 11, 2009 | 44.86 | 45.03 | 42.94 | 43.29 | 3,864,547 | -1.73(-3.85%) |
Aug 10, 2009 | 45.51 | 45.77 | 44.67 | 45.02 | 3,348,520 | -1.07(-2.31%) |
Aug 07, 2009 | 45.30 | 46.79 | 44.73 | 46.08 | 4,112,797 | +1.34(+2.99%) |
Aug 06, 2009 | 46.53 | 47.26 | 44.74 | 44.74 | 4,521,408 | -1.64(-3.54%) |
Aug 05, 2009 | 44.80 | 46.50 | 44.52 | 46.39 | 3,855,984 | +1.86(+4.19%) |
Aug 04, 2009 | 43.46 | 45.14 | 42.74 | 44.52 | 3,892,929 | +0.77(+1.77%) |
Aug 03, 2009 | 43.56 | 43.95 | 43.08 | 43.75 | 2,088,910 | +0.53(+1.23%) |
Jul 31, 2009 | 42.75 | 43.51 | 42.70 | 43.22 | 2,274,560 | +0.43(+1.00%) |
Jul 30, 2009 | 42.12 | 43.51 | 41.98 | 42.79 | 3,016,517 | +1.02(+2.44%) |
Jul 29, 2009 | 41.37 | 42.17 | 41.28 | 41.77 | 1,837,182 | -0.10(-0.24%) |
Jul 28, 2009 | 41.44 | 42.03 | 41.25 | 41.87 | 2,208,091 | +0.34(+0.82%) |
Jul 27, 2009 | 41.69 | 42.04 | 41.18 | 41.53 | 1,952,353 | +0.01(+0.03%) |
Jul 24, 2009 | 41.42 | 41.66 | 41.00 | 41.52 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.98 | 42.25 | 39.93 | 41.78 | 3,701,845 | +1.58(+3.93%) |
Jul 22, 2009 | 39.82 | 40.59 | 39.31 | 40.21 | 1,713,262 | +0.12(+0.31%) |
Jul 21, 2009 | 40.24 | 40.35 | 39.34 | 40.08 | 1,980,375 | -0.07(-0.16%) |
Jul 20, 2009 | 39.69 | 40.22 | 39.58 | 40.15 | 2,849,076 | +0.80(+2.04%) |
Jul 17, 2009 | 39.43 | 39.72 | 38.82 | 39.34 | 3,307,971 | -0.50(-1.26%) |
Jul 16, 2009 | 39.50 | 40.09 | 38.82 | 39.84 | 2,597,213 | +0.20(+0.51%) |
Jul 15, 2009 | 39.08 | 40.10 | 38.79 | 39.64 | 4,439,173 | +0.95(+2.45%) |
Jul 14, 2009 | 38.57 | 38.99 | 37.84 | 38.69 | 2,196,919 | +0.13(+0.34%) |
Jul 13, 2009 | 37.54 | 38.68 | 36.97 | 38.56 | 4,415,834 | +1.39(+3.73%) |
Jul 10, 2009 | 37.22 | 37.69 | 36.54 | 37.17 | 2,584,629 | -0.20(-0.54%) |
Jul 09, 2009 | 37.82 | 38.19 | 37.24 | 37.38 | 3,156,696 | -0.39(-1.04%) |
Jul 08, 2009 | 38.19 | 38.47 | 37.03 | 37.77 | 4,522,118 | +0.02(+0.06%) |
Jul 07, 2009 | 39.13 | 39.13 | 37.63 | 37.75 | 3,819,198 | -1.55(-3.94%) |
Jul 06, 2009 | 37.57 | 39.35 | 37.41 | 39.30 | 4,413,028 | +1.47(+3.89%) |
Jul 02, 2009 | 38.96 | 39.44 | 37.65 | 37.82 | 4,144,812 | -1.79(-4.51%) |