Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.22 | 44.61 | 43.51 | 44.54 | 617,827 | +0.56(+1.27%) |
Sep 29, 2009 | 45.48 | 45.48 | 43.92 | 43.98 | 840,803 | -1.18(-2.61%) |
Sep 28, 2009 | 45.37 | 45.77 | 44.31 | 45.16 | 411,142 | +0.25(+0.56%) |
Sep 25, 2009 | 44.23 | 45.07 | 44.01 | 44.91 | 312,904 | +0.36(+0.81%) |
Sep 24, 2009 | 45.64 | 45.64 | 44.06 | 44.55 | 562,417 | -0.84(-1.85%) |
Sep 23, 2009 | 45.87 | 46.19 | 45.10 | 45.39 | 533,328 | -0.41(-0.90%) |
Sep 22, 2009 | 46.62 | 47.00 | 45.62 | 45.80 | 688,942 | -0.87(-1.86%) |
Sep 21, 2009 | 45.79 | 46.80 | 45.71 | 46.67 | 367,438 | +0.78(+1.70%) |
Sep 18, 2009 | 46.56 | 46.79 | 45.72 | 45.89 | 822,424 | -0.56(-1.21%) |
Sep 17, 2009 | 46.06 | 46.64 | 45.99 | 46.45 | 715,841 | +0.35(+0.76%) |
Sep 16, 2009 | 45.44 | 46.10 | 45.14 | 46.10 | 360,798 | +0.66(+1.45%) |
Sep 15, 2009 | 45.70 | 45.99 | 45.23 | 45.44 | 339,884 | -0.37(-0.81%) |
Sep 14, 2009 | 45.25 | 45.93 | 45.11 | 45.81 | 286,093 | +0.22(+0.48%) |
Sep 11, 2009 | 44.82 | 45.77 | 44.82 | 45.59 | 808,587 | +0.73(+1.63%) |
Sep 10, 2009 | 45.38 | 45.48 | 44.86 | 44.86 | 791,152 | -0.54(-1.19%) |
Sep 09, 2009 | 46.09 | 46.50 | 45.23 | 45.40 | 702,068 | -0.65(-1.41%) |
Sep 08, 2009 | 45.90 | 46.10 | 45.46 | 46.05 | 361,157 | +0.10(+0.22%) |
Sep 04, 2009 | 44.74 | 46.08 | 44.66 | 45.95 | 616,929 | +1.42(+3.19%) |
Sep 03, 2009 | 44.38 | 44.62 | 43.88 | 44.53 | 550,582 | +0.38(+0.86%) |
Sep 02, 2009 | 44.40 | 44.66 | 43.95 | 44.15 | 564,025 | -0.50(-1.12%) |
Sep 01, 2009 | 45.91 | 46.09 | 44.53 | 44.65 | 1,357,670 | -0.48(-1.06%) |
Aug 31, 2009 | 44.43 | 45.15 | 43.92 | 45.13 | 1,029,367 | +0.48(+1.08%) |
Aug 28, 2009 | 45.40 | 45.40 | 43.99 | 44.65 | 263,625 | -0.01(-0.02%) |
Aug 27, 2009 | 45.19 | 45.19 | 43.92 | 44.66 | 281,214 | -0.32(-0.71%) |
Aug 26, 2009 | 44.94 | 45.20 | 44.61 | 44.98 | 409,718 | +0.28(+0.63%) |
Aug 25, 2009 | 44.94 | 45.33 | 44.49 | 44.70 | 443,367 | -0.41(-0.91%) |
Aug 24, 2009 | 44.92 | 45.13 | 44.42 | 45.11 | 638,240 | +0.21(+0.47%) |
Aug 21, 2009 | 44.35 | 44.95 | 44.24 | 44.90 | 535,330 | +0.86(+1.95%) |
Aug 20, 2009 | 43.55 | 44.14 | 43.19 | 44.04 | 308,299 | +0.42(+0.96%) |
Aug 19, 2009 | 42.34 | 43.80 | 42.22 | 43.62 | 533,592 | +1.17(+2.76%) |
Aug 18, 2009 | 42.07 | 42.89 | 41.67 | 42.45 | 573,780 | +0.30(+0.71%) |
Aug 17, 2009 | 42.53 | 42.85 | 41.79 | 42.15 | 398,724 | -0.82(-1.91%) |
Aug 14, 2009 | 42.76 | 43.06 | 41.94 | 42.97 | 404,346 | +0.39(+0.92%) |
Aug 13, 2009 | 43.60 | 43.60 | 42.36 | 42.58 | 727,981 | -0.69(-1.59%) |
Aug 12, 2009 | 43.63 | 43.85 | 42.85 | 43.27 | 872,136 | -0.04(-0.09%) |
Aug 11, 2009 | 44.52 | 44.52 | 43.28 | 43.31 | 883,576 | -1.16(-2.61%) |
Aug 10, 2009 | 44.20 | 46.23 | 43.43 | 44.47 | 479,030 | -0.01(-0.02%) |
Aug 07, 2009 | 44.76 | 44.93 | 44.09 | 44.48 | 739,252 | +0.34(+0.77%) |
Aug 06, 2009 | 44.62 | 44.79 | 43.57 | 44.14 | 848,594 | -0.20(-0.45%) |
Aug 05, 2009 | 44.93 | 44.93 | 43.78 | 44.34 | 722,829 | -0.66(-1.47%) |
Aug 04, 2009 | 44.75 | 45.06 | 44.43 | 45.00 | 931,068 | +0.27(+0.60%) |
Aug 03, 2009 | 44.36 | 44.73 | 43.44 | 44.73 | 739,107 | +0.68(+1.54%) |
Jul 31, 2009 | 44.04 | 44.49 | 43.90 | 44.05 | 1,213,490 | -0.14(-0.32%) |
Jul 30, 2009 | 44.50 | 44.69 | 43.43 | 44.19 | 1,117,057 | +0.23(+0.52%) |
Jul 29, 2009 | 42.47 | 44.24 | 42.30 | 43.96 | 1,451,426 | +0.49(+1.13%) |
Jul 28, 2009 | 42.55 | 43.49 | 42.55 | 43.47 | 1,207,131 | +0.52(+1.21%) |
Jul 27, 2009 | 42.71 | 43.09 | 40.03 | 42.95 | 1,893,335 | -0.25(-0.58%) |
Jul 24, 2009 | 41.13 | 43.58 | 40.93 | 43.20 | 2,224,214 | +2.22(+5.42%) |
Jul 23, 2009 | 40.41 | 41.37 | 39.25 | 40.98 | 2,653,903 | +2.79(+7.31%) |
Jul 22, 2009 | 38.92 | 38.93 | 37.94 | 38.19 | 1,318,403 | -0.63(-1.62%) |
Jul 21, 2009 | 38.90 | 39.10 | 38.46 | 38.82 | 674,681 | +0.23(+0.60%) |
Jul 20, 2009 | 38.78 | 39.09 | 38.09 | 38.59 | 578,565 | +0.10(+0.26%) |
Jul 17, 2009 | 38.54 | 38.81 | 38.07 | 38.49 | 813,583 | -0.66(-1.69%) |
Jul 16, 2009 | 38.47 | 39.26 | 38.09 | 39.15 | 588,711 | +0.42(+1.08%) |
Jul 15, 2009 | 39.14 | 39.37 | 38.40 | 38.73 | 1,186,484 | -0.22(-0.56%) |
Jul 14, 2009 | 38.23 | 39.37 | 38.01 | 38.95 | 1,058,888 | +0.69(+1.80%) |
Jul 13, 2009 | 37.69 | 38.90 | 37.46 | 38.26 | 991,961 | +0.76(+2.03%) |
Jul 10, 2009 | 36.93 | 37.57 | 36.71 | 37.50 | 767,757 | +0.63(+1.71%) |
Jul 09, 2009 | 37.28 | 37.51 | 36.79 | 36.87 | 1,021,179 | -0.13(-0.35%) |
Jul 08, 2009 | 38.08 | 38.36 | 36.76 | 37.00 | 1,071,360 | -0.47(-1.25%) |
Jul 07, 2009 | 39.00 | 39.00 | 37.44 | 37.47 | 1,223,591 | -1.42(-3.65%) |
Jul 06, 2009 | 38.94 | 39.08 | 38.08 | 38.89 | 694,419 | -0.19(-0.49%) |
Jul 02, 2009 | 40.72 | 40.72 | 38.56 | 39.08 | 729,629 | -0.49(-1.24%) |