Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 51.38 | 51.61 | 50.41 | 51.11 | 529,023 | +0.22(+0.44%) |
Sep 29, 2009 | 50.57 | 51.09 | 50.57 | 50.88 | 224,354 | +0.30(+0.60%) |
Sep 28, 2009 | 49.29 | 50.63 | 49.29 | 50.58 | 182,592 | +1.29(+2.61%) |
Sep 25, 2009 | 49.17 | 49.98 | 49.13 | 49.29 | 307,480 | -0.05(-0.11%) |
Sep 24, 2009 | 50.15 | 50.36 | 49.14 | 49.35 | 655,233 | -0.67(-1.34%) |
Sep 23, 2009 | 49.51 | 50.34 | 49.51 | 50.02 | 547,373 | -0.78(-1.53%) |
Sep 22, 2009 | 50.14 | 50.90 | 50.14 | 50.79 | 186,735 | +0.70(+1.40%) |
Sep 21, 2009 | 50.06 | 50.36 | 49.87 | 50.09 | 416,970 | -0.29(-0.57%) |
Sep 18, 2009 | 49.49 | 50.54 | 48.99 | 50.38 | 603,170 | +0.98(+1.98%) |
Sep 17, 2009 | 49.27 | 49.75 | 48.89 | 49.40 | 886,531 | +0.24(+0.48%) |
Sep 16, 2009 | 49.02 | 49.36 | 48.66 | 49.16 | 1,626,316 | +0.00(+0.00%) |
Sep 15, 2009 | 48.48 | 49.17 | 48.37 | 49.16 | 340,861 | +0.51(+1.04%) |
Sep 14, 2009 | 47.98 | 48.66 | 47.85 | 48.66 | 145,500 | +0.07(+0.15%) |
Sep 11, 2009 | 49.08 | 49.24 | 48.27 | 48.58 | 336,961 | -0.51(-1.03%) |
Sep 10, 2009 | 48.51 | 49.10 | 48.14 | 49.09 | 367,639 | +0.44(+0.91%) |
Sep 09, 2009 | 47.98 | 48.90 | 47.51 | 48.65 | 533,203 | +0.97(+2.04%) |
Sep 08, 2009 | 47.45 | 47.68 | 46.72 | 47.68 | 346,282 | +0.83(+1.78%) |
Sep 04, 2009 | 46.63 | 46.91 | 45.91 | 46.84 | 255,495 | +0.33(+0.71%) |
Sep 03, 2009 | 45.39 | 46.66 | 45.34 | 46.51 | 393,070 | +1.59(+3.54%) |
Sep 02, 2009 | 44.65 | 45.38 | 44.49 | 44.92 | 537,925 | -0.29(-0.64%) |
Sep 01, 2009 | 46.99 | 47.29 | 45.10 | 45.21 | 227,959 | -1.73(-3.68%) |
Aug 31, 2009 | 46.35 | 47.14 | 46.12 | 46.94 | 260,725 | +0.04(+0.08%) |
Aug 28, 2009 | 47.58 | 47.64 | 46.26 | 46.90 | 236,428 | -0.20(-0.43%) |
Aug 27, 2009 | 47.63 | 47.77 | 46.57 | 47.10 | 217,623 | -0.32(-0.68%) |
Aug 26, 2009 | 46.78 | 47.85 | 46.53 | 47.43 | 469,647 | +0.81(+1.73%) |
Aug 25, 2009 | 46.57 | 47.18 | 46.49 | 46.62 | 407,045 | +0.38(+0.82%) |
Aug 24, 2009 | 47.30 | 47.43 | 46.01 | 46.24 | 447,629 | -0.79(-1.68%) |
Aug 21, 2009 | 47.44 | 47.96 | 46.82 | 47.03 | 694,145 | +0.01(+0.01%) |
Aug 20, 2009 | 46.99 | 47.28 | 46.87 | 47.02 | 330,968 | +0.03(+0.06%) |
Aug 19, 2009 | 46.34 | 47.18 | 45.88 | 46.99 | 653,271 | +0.05(+0.11%) |
Aug 18, 2009 | 47.04 | 47.35 | 46.63 | 46.94 | 274,557 | +0.35(+0.75%) |
Aug 17, 2009 | 46.10 | 46.82 | 45.81 | 46.59 | 573,829 | -0.46(-0.98%) |
Aug 14, 2009 | 46.00 | 47.05 | 45.90 | 47.05 | 396,726 | +1.00(+2.17%) |
Aug 13, 2009 | 44.61 | 46.10 | 44.04 | 46.05 | 612,600 | +2.08(+4.74%) |
Aug 12, 2009 | 43.84 | 44.51 | 43.84 | 43.97 | 213,208 | -0.03(-0.07%) |
Aug 11, 2009 | 44.63 | 44.65 | 43.77 | 44.00 | 359,239 | -1.03(-2.29%) |
Aug 10, 2009 | 45.29 | 45.65 | 44.92 | 45.03 | 218,525 | -0.63(-1.38%) |
Aug 07, 2009 | 45.48 | 45.68 | 45.11 | 45.66 | 170,159 | +0.69(+1.53%) |
Aug 06, 2009 | 45.02 | 45.45 | 44.64 | 44.97 | 253,571 | -0.23(-0.51%) |
Aug 05, 2009 | 44.68 | 45.22 | 43.94 | 45.20 | 350,714 | +0.45(+1.01%) |
Aug 04, 2009 | 44.00 | 44.84 | 44.00 | 44.75 | 312,367 | +0.21(+0.47%) |
Aug 03, 2009 | 43.84 | 44.75 | 43.80 | 44.54 | 447,268 | +0.70(+1.60%) |
Jul 31, 2009 | 43.25 | 44.00 | 43.25 | 43.84 | 600,535 | +0.41(+0.95%) |
Jul 30, 2009 | 43.77 | 44.07 | 43.25 | 43.42 | 234,538 | +0.04(+0.09%) |
Jul 29, 2009 | 43.64 | 43.64 | 42.97 | 43.38 | 325,983 | -0.57(-1.30%) |
Jul 28, 2009 | 44.23 | 44.24 | 42.95 | 43.96 | 572,420 | -0.01(-0.03%) |
Jul 27, 2009 | 44.01 | 44.17 | 43.51 | 43.97 | 461,513 | +0.34(+0.78%) |
Jul 24, 2009 | 43.59 | 43.83 | 43.25 | 43.63 | 2,340 | -0.16(-0.36%) |
Jul 23, 2009 | 42.56 | 43.78 | 42.56 | 43.78 | 379,431 | +0.99(+2.30%) |
Jul 22, 2009 | 42.29 | 43.01 | 42.13 | 42.80 | 395,634 | +0.74(+1.75%) |
Jul 21, 2009 | 41.24 | 42.42 | 41.24 | 42.06 | 393,539 | +0.82(+1.99%) |
Jul 20, 2009 | 39.96 | 41.48 | 39.96 | 41.24 | 479,166 | +1.28(+3.21%) |
Jul 17, 2009 | 39.74 | 40.05 | 39.51 | 39.96 | 267,934 | +0.30(+0.76%) |
Jul 16, 2009 | 39.23 | 39.78 | 39.12 | 39.66 | 129,852 | +0.43(+1.09%) |
Jul 15, 2009 | 38.75 | 39.38 | 38.59 | 39.23 | 283,682 | +0.91(+2.38%) |
Jul 14, 2009 | 37.73 | 38.36 | 37.66 | 38.32 | 314,079 | +0.74(+1.98%) |
Jul 13, 2009 | 36.79 | 37.71 | 36.73 | 37.57 | 316,008 | +0.84(+2.29%) |
Jul 10, 2009 | 36.96 | 37.40 | 36.58 | 36.73 | 173,306 | -0.38(-1.03%) |
Jul 09, 2009 | 37.24 | 37.46 | 36.75 | 37.11 | 949,849 | -0.08(-0.21%) |
Jul 08, 2009 | 37.69 | 37.69 | 36.64 | 37.19 | 502,065 | -0.37(-0.98%) |
Jul 07, 2009 | 38.10 | 38.21 | 37.42 | 37.56 | 238,587 | -0.50(-1.31%) |
Jul 06, 2009 | 38.11 | 38.44 | 37.51 | 38.06 | 250,983 | -0.11(-0.29%) |
Jul 02, 2009 | 38.21 | 38.28 | 37.59 | 38.17 | 440,278 | -0.42(-1.09%) |