Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.17 | 42.61 | 41.68 | 41.83 | 24,148 | -0.19(-0.45%) |
Sep 29, 2009 | 42.16 | 42.62 | 42.02 | 42.02 | 9,277 | -0.06(-0.14%) |
Sep 28, 2009 | 42.20 | 42.55 | 41.90 | 42.08 | 11,369 | -0.07(-0.16%) |
Sep 25, 2009 | 41.46 | 42.35 | 41.46 | 42.15 | 14,527 | +0.46(+1.10%) |
Sep 24, 2009 | 42.30 | 42.71 | 41.69 | 41.69 | 30,466 | -0.60(-1.41%) |
Sep 23, 2009 | 42.19 | 43.01 | 42.19 | 42.29 | 16,147 | +0.22(+0.51%) |
Sep 22, 2009 | 42.64 | 42.72 | 41.92 | 42.07 | 35,223 | -0.54(-1.28%) |
Sep 21, 2009 | 42.60 | 42.74 | 42.37 | 42.62 | 12,684 | +0.25(+0.59%) |
Sep 18, 2009 | 42.49 | 42.72 | 42.16 | 42.37 | 26,311 | +0.04(+0.10%) |
Sep 17, 2009 | 42.70 | 43.12 | 42.32 | 42.32 | 18,867 | -0.65(-1.51%) |
Sep 16, 2009 | 43.08 | 43.25 | 42.76 | 42.97 | 16,764 | -0.14(-0.32%) |
Sep 15, 2009 | 42.65 | 43.25 | 42.33 | 43.11 | 16,962 | +0.27(+0.63%) |
Sep 14, 2009 | 42.06 | 42.84 | 41.58 | 42.84 | 23,627 | +0.41(+0.98%) |
Sep 11, 2009 | 42.84 | 43.32 | 42.43 | 42.43 | 32,043 | -0.38(-0.89%) |
Sep 10, 2009 | 42.88 | 43.12 | 41.62 | 42.81 | 36,246 | +0.32(+0.75%) |
Sep 09, 2009 | 41.95 | 42.52 | 41.70 | 42.49 | 35,092 | +0.62(+1.49%) |
Sep 08, 2009 | 43.32 | 43.58 | 41.18 | 41.87 | 35,577 | -1.19(-2.77%) |
Sep 04, 2009 | 42.81 | 43.14 | 42.40 | 43.06 | 16,920 | +0.66(+1.57%) |
Sep 03, 2009 | 42.05 | 42.65 | 40.72 | 42.39 | 40,882 | +0.72(+1.72%) |
Sep 02, 2009 | 42.27 | 44.15 | 41.24 | 41.68 | 104,846 | -0.56(-1.33%) |
Sep 01, 2009 | 46.13 | 46.71 | 41.79 | 42.24 | 86,767 | -4.46(-9.54%) |
Aug 31, 2009 | 46.82 | 47.98 | 46.64 | 46.69 | 52,106 | -0.22(-0.48%) |
Aug 28, 2009 | 48.20 | 48.20 | 46.80 | 46.92 | 18,579 | -0.81(-1.70%) |
Aug 27, 2009 | 47.51 | 47.91 | 47.35 | 47.73 | 15,552 | -0.23(-0.49%) |
Aug 26, 2009 | 47.70 | 48.07 | 46.95 | 47.96 | 10,768 | -0.01(-0.02%) |
Aug 25, 2009 | 47.50 | 47.97 | 47.09 | 47.97 | 8,462 | +0.32(+0.67%) |
Aug 24, 2009 | 48.13 | 48.13 | 47.46 | 47.65 | 10,400 | -0.35(-0.74%) |
Aug 21, 2009 | 48.05 | 48.37 | 46.65 | 48.01 | 23,973 | +0.67(+1.40%) |
Aug 20, 2009 | 47.25 | 47.57 | 46.58 | 47.34 | 14,979 | +0.10(+0.22%) |
Aug 19, 2009 | 46.74 | 47.24 | 46.27 | 47.24 | 7,013 | -0.04(-0.09%) |
Aug 18, 2009 | 46.64 | 47.28 | 46.57 | 47.28 | 12,619 | +0.37(+0.79%) |
Aug 17, 2009 | 46.64 | 47.09 | 46.04 | 46.91 | 30,275 | +0.24(+0.52%) |
Aug 14, 2009 | 47.45 | 47.52 | 46.64 | 46.67 | 12,709 | -0.70(-1.48%) |
Aug 13, 2009 | 47.56 | 47.56 | 47.08 | 47.37 | 6,429 | +0.16(+0.35%) |
Aug 12, 2009 | 46.75 | 47.32 | 46.50 | 47.20 | 11,900 | +0.54(+1.17%) |
Aug 11, 2009 | 46.47 | 47.41 | 46.21 | 46.66 | 13,168 | -0.09(-0.18%) |
Aug 10, 2009 | 46.64 | 47.09 | 46.12 | 46.75 | 24,246 | -0.45(-0.95%) |
Aug 07, 2009 | 47.73 | 47.73 | 46.91 | 47.19 | 17,435 | +0.28(+0.59%) |
Aug 06, 2009 | 47.89 | 47.89 | 46.87 | 46.92 | 10,213 | -1.30(-2.70%) |
Aug 05, 2009 | 47.89 | 48.22 | 46.47 | 48.22 | 32,538 | +0.08(+0.16%) |
Aug 04, 2009 | 48.39 | 49.92 | 46.93 | 48.15 | 23,736 | -0.68(-1.40%) |
Aug 03, 2009 | 49.46 | 49.67 | 47.51 | 48.83 | 12,374 | +0.01(+0.02%) |
Jul 31, 2009 | 48.86 | 50.10 | 48.82 | 48.82 | 13,690 | -0.44(-0.89%) |
Jul 30, 2009 | 49.32 | 49.75 | 48.91 | 49.26 | 13,844 | -0.04(-0.09%) |
Jul 29, 2009 | 49.22 | 49.32 | 48.72 | 49.30 | 12,183 | -0.06(-0.12%) |
Jul 28, 2009 | 48.34 | 49.38 | 47.99 | 49.36 | 12,259 | +0.58(+1.19%) |
Jul 27, 2009 | 47.95 | 49.04 | 47.56 | 48.78 | 25,300 | +1.12(+2.36%) |
Jul 24, 2009 | 46.94 | 47.89 | 46.94 | 47.66 | 7,798 | +0.28(+0.58%) |
Jul 23, 2009 | 46.77 | 48.05 | 46.47 | 47.38 | 30,621 | +0.63(+1.35%) |
Jul 22, 2009 | 46.12 | 46.77 | 46.12 | 46.75 | 9,936 | -0.01(-0.02%) |
Jul 21, 2009 | 48.44 | 48.52 | 46.23 | 46.76 | 47,137 | -1.24(-2.57%) |
Jul 20, 2009 | 48.36 | 48.54 | 46.79 | 48.00 | 21,661 | -0.21(-0.43%) |
Jul 17, 2009 | 48.12 | 48.68 | 47.51 | 48.21 | 17,096 | +0.22(+0.47%) |
Jul 16, 2009 | 47.07 | 48.24 | 46.94 | 47.98 | 32,961 | +0.48(+1.02%) |
Jul 15, 2009 | 47.15 | 47.53 | 46.23 | 47.50 | 38,540 | +0.64(+1.36%) |
Jul 14, 2009 | 46.92 | 47.20 | 46.46 | 46.86 | 8,830 | +0.06(+0.13%) |
Jul 13, 2009 | 47.07 | 47.07 | 45.79 | 46.80 | 8,761 | -0.03(-0.07%) |
Jul 10, 2009 | 46.27 | 46.83 | 46.27 | 46.83 | 6,996 | +0.93(+2.03%) |
Jul 09, 2009 | 45.66 | 46.96 | 45.66 | 45.90 | 11,648 | +0.34(+0.74%) |
Jul 08, 2009 | 47.12 | 47.12 | 45.47 | 45.56 | 17,450 | -1.16(-2.48%) |
Jul 07, 2009 | 47.68 | 47.93 | 46.36 | 46.72 | 9,654 | -0.79(-1.67%) |
Jul 06, 2009 | 47.51 | 47.84 | 47.27 | 47.51 | 9,141 | +0.05(+0.11%) |
Jul 02, 2009 | 47.54 | 47.94 | 47.19 | 47.46 | 15,875 | -0.46(-0.96%) |