Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 45.37 | 45.82 | 44.35 | 44.79 | 2,934,254 | -0.70(-1.54%) |
Sep 29, 2009 | 46.53 | 46.83 | 45.46 | 45.50 | 2,094,685 | -0.96(-2.08%) |
Sep 28, 2009 | 44.29 | 46.59 | 44.29 | 46.46 | 3,459,488 | +2.30(+5.20%) |
Sep 25, 2009 | 44.48 | 45.04 | 44.06 | 44.16 | 2,284,510 | -0.25(-0.56%) |
Sep 24, 2009 | 46.19 | 46.31 | 44.38 | 44.41 | 3,294,033 | -1.29(-2.83%) |
Sep 23, 2009 | 47.15 | 47.22 | 45.68 | 45.71 | 3,411,586 | -1.54(-3.26%) |
Sep 22, 2009 | 46.04 | 47.31 | 45.85 | 47.25 | 2,733,879 | +1.54(+3.36%) |
Sep 21, 2009 | 45.97 | 46.18 | 45.28 | 45.71 | 2,136,866 | -0.55(-1.20%) |
Sep 18, 2009 | 45.96 | 46.85 | 45.60 | 46.27 | 5,139,897 | +0.40(+0.87%) |
Sep 17, 2009 | 45.81 | 47.21 | 45.26 | 45.87 | 2,693,896 | +1.27(+2.86%) |
Sep 16, 2009 | 44.48 | 46.01 | 44.40 | 44.59 | 3,590,329 | +0.19(+0.43%) |
Sep 15, 2009 | 43.25 | 44.80 | 42.92 | 44.40 | 4,413,060 | +1.01(+2.33%) |
Sep 14, 2009 | 41.34 | 43.40 | 41.23 | 43.39 | 3,408,228 | +1.78(+4.28%) |
Sep 11, 2009 | 42.46 | 42.92 | 41.49 | 41.61 | 4,242,448 | -0.80(-1.88%) |
Sep 10, 2009 | 41.81 | 42.42 | 41.44 | 42.41 | 2,374,566 | +0.30(+0.71%) |
Sep 09, 2009 | 41.70 | 42.15 | 41.51 | 42.11 | 3,026,399 | +0.17(+0.41%) |
Sep 08, 2009 | 41.73 | 42.04 | 41.47 | 41.94 | 4,473,543 | +0.47(+1.13%) |
Sep 04, 2009 | 41.04 | 41.53 | 40.47 | 41.47 | 2,306,954 | +0.43(+1.04%) |
Sep 03, 2009 | 40.76 | 41.08 | 40.07 | 41.04 | 2,461,100 | +0.73(+1.82%) |
Sep 02, 2009 | 40.17 | 40.73 | 40.00 | 40.31 | 4,239,752 | +0.11(+0.28%) |
Sep 01, 2009 | 41.74 | 41.86 | 40.17 | 40.19 | 5,312,230 | -1.81(-4.31%) |
Aug 31, 2009 | 42.10 | 42.52 | 41.70 | 42.00 | 4,028,635 | -0.54(-1.27%) |
Aug 28, 2009 | 42.85 | 43.10 | 42.16 | 42.54 | 2,866,001 | -0.17(-0.40%) |
Aug 27, 2009 | 41.93 | 42.77 | 41.49 | 42.72 | 3,325,302 | +0.57(+1.34%) |
Aug 26, 2009 | 41.86 | 42.26 | 41.75 | 42.15 | 5,074,093 | -0.11(-0.27%) |
Aug 25, 2009 | 42.48 | 42.49 | 41.59 | 42.26 | 3,983,587 | +0.26(+0.62%) |
Aug 24, 2009 | 42.31 | 42.53 | 41.82 | 42.00 | 3,200,066 | +0.13(+0.31%) |
Aug 21, 2009 | 41.39 | 42.24 | 40.99 | 41.87 | 4,247,583 | +0.80(+1.96%) |
Aug 20, 2009 | 40.19 | 41.28 | 39.85 | 41.07 | 4,082,347 | +0.97(+2.42%) |
Aug 19, 2009 | 39.77 | 40.21 | 39.58 | 40.10 | 2,908,712 | -0.24(-0.59%) |
Aug 18, 2009 | 40.40 | 40.64 | 39.78 | 40.34 | 3,806,978 | -0.31(-0.76%) |
Aug 17, 2009 | 41.47 | 41.48 | 40.11 | 40.64 | 5,201,151 | -1.92(-4.51%) |
Aug 14, 2009 | 42.93 | 43.16 | 41.90 | 42.56 | 3,988,528 | -0.64(-1.49%) |
Aug 13, 2009 | 43.37 | 43.92 | 42.51 | 43.21 | 2,639,033 | -0.13(-0.30%) |
Aug 12, 2009 | 43.47 | 44.06 | 43.01 | 43.34 | 3,420,972 | +0.07(+0.15%) |
Aug 11, 2009 | 44.85 | 45.02 | 42.93 | 43.27 | 3,865,869 | -1.73(-3.85%) |
Aug 10, 2009 | 45.49 | 45.76 | 44.65 | 45.00 | 3,349,665 | -1.07(-2.31%) |
Aug 07, 2009 | 45.28 | 46.77 | 44.71 | 46.07 | 4,114,204 | +1.34(+2.99%) |
Aug 06, 2009 | 46.51 | 47.24 | 44.72 | 44.73 | 4,522,955 | -1.64(-3.54%) |
Aug 05, 2009 | 44.79 | 46.48 | 44.51 | 46.37 | 3,857,303 | +1.86(+4.19%) |
Aug 04, 2009 | 43.44 | 45.13 | 42.72 | 44.51 | 3,894,260 | +0.77(+1.77%) |
Aug 03, 2009 | 43.54 | 43.94 | 43.07 | 43.73 | 2,089,624 | +0.53(+1.23%) |
Jul 31, 2009 | 42.73 | 43.49 | 42.69 | 43.21 | 2,275,338 | +0.43(+1.00%) |
Jul 30, 2009 | 42.11 | 43.49 | 41.97 | 42.78 | 3,017,549 | +1.02(+2.44%) |
Jul 29, 2009 | 41.35 | 42.16 | 41.27 | 41.76 | 1,837,811 | -0.10(-0.24%) |
Jul 28, 2009 | 41.42 | 42.01 | 41.24 | 41.86 | 2,208,847 | +0.34(+0.82%) |
Jul 27, 2009 | 41.67 | 42.03 | 41.16 | 41.52 | 1,953,021 | +0.01(+0.03%) |
Jul 24, 2009 | 41.40 | 41.65 | 40.99 | 41.51 | 221 | -0.26(-0.63%) |
Jul 23, 2009 | 39.97 | 42.23 | 39.91 | 41.77 | 3,703,111 | +1.58(+3.93%) |
Jul 22, 2009 | 39.81 | 40.58 | 39.29 | 40.19 | 1,713,848 | +0.12(+0.31%) |
Jul 21, 2009 | 40.22 | 40.34 | 39.32 | 40.07 | 1,981,052 | -0.07(-0.16%) |
Jul 20, 2009 | 39.67 | 40.21 | 39.56 | 40.13 | 2,850,051 | +0.80(+2.04%) |
Jul 17, 2009 | 39.42 | 39.71 | 38.81 | 39.33 | 3,309,103 | -0.50(-1.26%) |
Jul 16, 2009 | 39.49 | 40.07 | 38.81 | 39.83 | 2,598,102 | +0.20(+0.51%) |
Jul 15, 2009 | 39.07 | 40.09 | 38.78 | 39.63 | 4,440,692 | +0.95(+2.45%) |
Jul 14, 2009 | 38.56 | 38.98 | 37.83 | 38.68 | 2,197,670 | +0.13(+0.34%) |
Jul 13, 2009 | 37.53 | 38.67 | 36.96 | 38.55 | 4,417,344 | +1.39(+3.73%) |
Jul 10, 2009 | 37.21 | 37.67 | 36.53 | 37.16 | 2,585,513 | -0.20(-0.54%) |
Jul 09, 2009 | 37.81 | 38.18 | 37.23 | 37.36 | 3,157,775 | -0.39(-1.04%) |
Jul 08, 2009 | 38.17 | 38.45 | 37.02 | 37.76 | 4,523,665 | +0.02(+0.06%) |
Jul 07, 2009 | 39.12 | 39.12 | 37.61 | 37.73 | 3,820,505 | -1.55(-3.94%) |
Jul 06, 2009 | 37.56 | 39.34 | 37.40 | 39.28 | 4,414,538 | +1.47(+3.89%) |
Jul 02, 2009 | 38.94 | 39.42 | 37.64 | 37.81 | 4,146,230 | -1.79(-4.51%) |