Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 51.99 | 52.12 | 50.16 | 51.55 | 239,022 | +0.15(+0.29%) |
Sep 29, 2009 | 50.71 | 51.55 | 50.40 | 51.40 | 149,357 | +0.64(+1.26%) |
Sep 28, 2009 | 49.78 | 50.90 | 49.36 | 50.76 | 141,038 | +1.06(+2.13%) |
Sep 25, 2009 | 49.20 | 49.85 | 48.44 | 49.70 | 150,187 | +0.25(+0.51%) |
Sep 24, 2009 | 50.85 | 50.90 | 48.85 | 49.45 | 364,736 | -1.53(-3.00%) |
Sep 23, 2009 | 51.91 | 52.29 | 50.62 | 50.98 | 173,934 | -1.04(-2.00%) |
Sep 22, 2009 | 52.57 | 52.57 | 51.71 | 52.02 | 268,052 | +0.30(+0.58%) |
Sep 21, 2009 | 51.58 | 52.21 | 50.90 | 51.72 | 469,471 | -0.23(-0.44%) |
Sep 18, 2009 | 51.36 | 52.05 | 51.27 | 51.95 | 282,801 | +0.67(+1.31%) |
Sep 17, 2009 | 51.22 | 51.69 | 50.78 | 51.28 | 259,953 | +0.78(+1.54%) |
Sep 16, 2009 | 50.19 | 51.17 | 49.52 | 50.50 | 275,590 | +0.16(+0.32%) |
Sep 15, 2009 | 49.30 | 50.38 | 49.02 | 50.34 | 149,678 | +1.05(+2.13%) |
Sep 14, 2009 | 47.50 | 49.39 | 47.35 | 49.29 | 333,607 | +0.23(+0.47%) |
Sep 11, 2009 | 50.23 | 50.97 | 48.40 | 49.06 | 464,796 | -1.25(-2.48%) |
Sep 10, 2009 | 48.74 | 50.31 | 48.74 | 50.31 | 283,344 | +1.33(+2.72%) |
Sep 09, 2009 | 48.00 | 49.93 | 47.00 | 48.98 | 775,718 | +1.23(+2.58%) |
Sep 08, 2009 | 46.36 | 47.99 | 46.25 | 47.75 | 1,103,496 | +2.28(+5.01%) |
Sep 04, 2009 | 43.96 | 46.00 | 43.56 | 45.47 | 363,133 | +1.13(+2.55%) |
Sep 03, 2009 | 42.41 | 44.38 | 42.17 | 44.34 | 362,814 | +2.45(+5.85%) |
Sep 02, 2009 | 42.03 | 42.34 | 41.47 | 41.89 | 416,873 | -0.47(-1.11%) |
Sep 01, 2009 | 43.14 | 43.16 | 41.74 | 42.36 | 361,588 | -0.69(-1.60%) |
Aug 31, 2009 | 43.13 | 43.89 | 42.83 | 43.05 | 225,907 | -0.75(-1.71%) |
Aug 28, 2009 | 43.72 | 43.97 | 42.36 | 43.80 | 156,539 | +0.44(+1.01%) |
Aug 27, 2009 | 43.16 | 43.57 | 42.36 | 43.36 | 325,577 | +0.05(+0.12%) |
Aug 26, 2009 | 43.66 | 43.82 | 42.81 | 43.31 | 285,624 | -0.33(-0.76%) |
Aug 25, 2009 | 44.57 | 44.75 | 43.30 | 43.64 | 199,454 | -0.47(-1.07%) |
Aug 24, 2009 | 44.33 | 44.58 | 43.74 | 44.11 | 167,066 | +0.20(+0.46%) |
Aug 21, 2009 | 42.24 | 44.18 | 42.03 | 43.91 | 622,766 | +2.31(+5.55%) |
Aug 20, 2009 | 41.00 | 41.72 | 40.95 | 41.60 | 301,257 | +0.60(+1.46%) |
Aug 19, 2009 | 40.46 | 41.11 | 40.29 | 41.00 | 270,965 | +0.21(+0.51%) |
Aug 18, 2009 | 40.45 | 40.98 | 40.38 | 40.79 | 168,789 | +0.46(+1.14%) |
Aug 17, 2009 | 41.01 | 41.01 | 40.01 | 40.33 | 171,708 | -1.47(-3.52%) |
Aug 14, 2009 | 42.55 | 42.55 | 41.35 | 41.80 | 248,335 | -0.74(-1.74%) |
Aug 13, 2009 | 42.86 | 43.11 | 41.92 | 42.54 | 562,928 | +0.19(+0.45%) |
Aug 12, 2009 | 42.79 | 42.84 | 42.26 | 42.35 | 281,873 | -0.30(-0.70%) |
Aug 11, 2009 | 43.60 | 43.85 | 42.55 | 42.65 | 249,817 | -1.34(-3.05%) |
Aug 10, 2009 | 44.01 | 44.21 | 43.28 | 43.99 | 143,419 | -0.05(-0.11%) |
Aug 07, 2009 | 44.81 | 44.98 | 43.20 | 44.04 | 210,339 | +0.11(+0.25%) |
Aug 06, 2009 | 43.82 | 44.14 | 42.78 | 43.93 | 161,963 | +0.16(+0.37%) |
Aug 05, 2009 | 43.72 | 44.17 | 43.47 | 43.77 | 228,512 | -0.06(-0.14%) |
Aug 04, 2009 | 43.76 | 44.21 | 42.85 | 43.83 | 263,872 | -0.06(-0.14%) |
Aug 03, 2009 | 42.41 | 44.21 | 42.17 | 43.89 | 572,734 | +2.20(+5.28%) |
Jul 31, 2009 | 41.37 | 42.20 | 39.65 | 41.69 | 606,943 | +0.32(+0.77%) |
Jul 30, 2009 | 39.85 | 41.62 | 38.76 | 41.37 | 985,812 | +0.73(+1.80%) |
Jul 29, 2009 | 40.73 | 40.97 | 39.70 | 40.64 | 298,418 | -0.54(-1.31%) |
Jul 28, 2009 | 41.11 | 41.70 | 40.17 | 41.18 | 367,669 | -0.37(-0.89%) |
Jul 27, 2009 | 40.54 | 41.61 | 40.39 | 41.55 | 368,889 | +1.08(+2.67%) |
Jul 24, 2009 | 40.09 | 40.59 | 39.64 | 40.47 | 532,971 | -0.14(-0.34%) |
Jul 23, 2009 | 38.72 | 40.98 | 38.72 | 40.61 | 545,885 | +1.71(+4.40%) |
Jul 22, 2009 | 37.89 | 39.66 | 37.48 | 38.90 | 233,676 | +0.50(+1.30%) |
Jul 21, 2009 | 38.77 | 38.96 | 37.90 | 38.40 | 321,950 | -0.05(-0.13%) |
Jul 20, 2009 | 38.46 | 38.94 | 37.70 | 38.45 | 341,402 | +0.29(+0.76%) |
Jul 17, 2009 | 38.52 | 39.00 | 37.92 | 38.16 | 208,121 | -0.39(-1.01%) |
Jul 16, 2009 | 37.22 | 38.90 | 37.06 | 38.55 | 213,620 | +0.95(+2.53%) |
Jul 15, 2009 | 37.50 | 38.40 | 37.32 | 37.60 | 339,292 | +0.48(+1.29%) |
Jul 14, 2009 | 36.43 | 37.71 | 36.40 | 37.12 | 376,512 | +0.98(+2.71%) |
Jul 13, 2009 | 34.88 | 36.16 | 34.77 | 36.14 | 380,562 | +0.64(+1.80%) |
Jul 10, 2009 | 34.55 | 35.74 | 34.13 | 35.50 | 298,064 | +0.51(+1.46%) |
Jul 09, 2009 | 34.34 | 35.90 | 34.07 | 34.99 | 481,746 | +1.12(+3.31%) |
Jul 08, 2009 | 32.48 | 33.95 | 31.84 | 33.87 | 427,712 | +1.37(+4.22%) |
Jul 07, 2009 | 33.12 | 33.36 | 32.37 | 32.50 | 481,128 | -0.70(-2.11%) |
Jul 06, 2009 | 32.45 | 33.24 | 31.52 | 33.20 | 461,956 | +0.38(+1.16%) |
Jul 02, 2009 | 33.81 | 33.86 | 32.47 | 32.82 | 458,522 | -1.36(-3.98%) |