Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 49.95 | 50.52 | 48.75 | 49.64 | 371,988 | -0.13(-0.26%) |
Sep 29, 2009 | 49.14 | 50.10 | 48.90 | 49.77 | 280,531 | +0.59(+1.20%) |
Sep 28, 2009 | 47.89 | 49.37 | 47.34 | 49.18 | 304,357 | +1.35(+2.82%) |
Sep 25, 2009 | 46.29 | 48.24 | 46.29 | 47.83 | 401,761 | +1.16(+2.49%) |
Sep 24, 2009 | 46.69 | 47.26 | 46.15 | 46.67 | 516,779 | +0.21(+0.45%) |
Sep 23, 2009 | 46.19 | 47.46 | 46.19 | 46.46 | 221,198 | -0.50(-1.06%) |
Sep 22, 2009 | 47.09 | 47.21 | 46.43 | 46.96 | 260,664 | +0.51(+1.10%) |
Sep 21, 2009 | 45.66 | 46.57 | 44.75 | 46.45 | 228,735 | -0.01(-0.02%) |
Sep 18, 2009 | 47.00 | 47.12 | 45.88 | 46.46 | 315,825 | -0.42(-0.90%) |
Sep 17, 2009 | 47.50 | 47.74 | 46.79 | 46.88 | 162,162 | -0.08(-0.17%) |
Sep 16, 2009 | 47.60 | 47.74 | 46.61 | 46.96 | 281,424 | -0.25(-0.53%) |
Sep 15, 2009 | 47.31 | 47.69 | 47.05 | 47.21 | 391,576 | -0.34(-0.72%) |
Sep 14, 2009 | 46.78 | 47.55 | 46.36 | 47.55 | 283,531 | +0.13(+0.27%) |
Sep 11, 2009 | 47.14 | 48.39 | 46.70 | 47.42 | 412,575 | +0.49(+1.04%) |
Sep 10, 2009 | 45.60 | 47.37 | 45.07 | 46.93 | 227,416 | +1.43(+3.14%) |
Sep 09, 2009 | 45.24 | 45.64 | 44.17 | 45.50 | 188,653 | +0.27(+0.60%) |
Sep 08, 2009 | 44.46 | 45.27 | 44.42 | 45.23 | 194,718 | +1.31(+2.98%) |
Sep 04, 2009 | 42.86 | 44.11 | 42.63 | 43.92 | 172,225 | +0.82(+1.90%) |
Sep 03, 2009 | 42.46 | 43.20 | 42.25 | 43.10 | 459,643 | +0.97(+2.30%) |
Sep 02, 2009 | 41.61 | 42.45 | 40.95 | 42.13 | 237,975 | +0.59(+1.42%) |
Sep 01, 2009 | 42.10 | 42.80 | 41.02 | 41.54 | 362,387 | -1.12(-2.63%) |
Aug 31, 2009 | 43.45 | 43.48 | 42.01 | 42.66 | 286,773 | -1.38(-3.13%) |
Aug 28, 2009 | 43.85 | 44.52 | 43.13 | 44.04 | 154,733 | +0.80(+1.85%) |
Aug 27, 2009 | 43.80 | 43.80 | 42.06 | 43.24 | 212,526 | -0.68(-1.55%) |
Aug 26, 2009 | 43.94 | 44.44 | 43.20 | 43.92 | 121,994 | -0.29(-0.66%) |
Aug 25, 2009 | 45.42 | 45.43 | 43.83 | 44.21 | 242,926 | -1.02(-2.26%) |
Aug 24, 2009 | 44.49 | 45.30 | 44.34 | 45.23 | 274,939 | +1.18(+2.68%) |
Aug 21, 2009 | 43.71 | 44.48 | 43.56 | 44.05 | 262,662 | +1.02(+2.37%) |
Aug 20, 2009 | 41.16 | 43.43 | 40.68 | 43.03 | 440,365 | +1.84(+4.47%) |
Aug 19, 2009 | 38.36 | 41.26 | 38.23 | 41.19 | 270,102 | +1.88(+4.78%) |
Aug 18, 2009 | 38.52 | 39.51 | 38.18 | 39.31 | 192,729 | +0.71(+1.84%) |
Aug 17, 2009 | 39.31 | 39.58 | 37.72 | 38.60 | 299,697 | -1.59(-3.96%) |
Aug 14, 2009 | 40.91 | 40.93 | 39.70 | 40.19 | 624,861 | -0.88(-2.14%) |
Aug 13, 2009 | 40.74 | 41.07 | 39.82 | 41.07 | 290,999 | +0.94(+2.34%) |
Aug 12, 2009 | 39.87 | 40.71 | 39.80 | 40.13 | 286,932 | +0.42(+1.06%) |
Aug 11, 2009 | 41.67 | 41.97 | 39.67 | 39.71 | 424,583 | -2.07(-4.95%) |
Aug 10, 2009 | 41.81 | 42.47 | 41.30 | 41.78 | 226,030 | -0.46(-1.09%) |
Aug 07, 2009 | 30.38 | 43.98 | 42.05 | 42.24 | 262,482 | -0.51(-1.19%) |
Aug 06, 2009 | 42.32 | 42.99 | 41.35 | 42.75 | 437,079 | +0.43(+1.02%) |
Aug 05, 2009 | 43.15 | 43.51 | 41.60 | 42.32 | 292,840 | -0.94(-2.17%) |
Aug 04, 2009 | 43.41 | 44.02 | 42.78 | 43.26 | 308,670 | -0.62(-1.41%) |
Aug 03, 2009 | 43.10 | 43.98 | 43.10 | 43.88 | 286,926 | +1.59(+3.76%) |
Jul 31, 2009 | 40.77 | 42.85 | 40.48 | 42.29 | 294,506 | +1.13(+2.75%) |
Jul 30, 2009 | 40.90 | 41.61 | 40.33 | 41.16 | 278,617 | +0.94(+2.34%) |
Jul 29, 2009 | 41.60 | 41.62 | 40.13 | 40.22 | 284,729 | -2.27(-5.34%) |
Jul 28, 2009 | 42.15 | 42.51 | 41.00 | 42.49 | 308,974 | +0.11(+0.26%) |
Jul 27, 2009 | 42.18 | 43.00 | 41.50 | 42.38 | 410,625 | +0.19(+0.45%) |
Jul 24, 2009 | 41.78 | 42.40 | 41.16 | 42.19 | 1,195 | +0.17(+0.40%) |
Jul 23, 2009 | 39.99 | 42.29 | 39.90 | 42.02 | 367,192 | +1.83(+4.55%) |
Jul 22, 2009 | 40.16 | 40.67 | 39.14 | 40.19 | 355,949 | -0.72(-1.76%) |
Jul 21, 2009 | 41.39 | 41.78 | 40.18 | 40.91 | 362,325 | -0.04(-0.10%) |
Jul 20, 2009 | 41.32 | 41.80 | 40.55 | 40.95 | 373,533 | -0.01(-0.02%) |
Jul 17, 2009 | 40.50 | 41.34 | 39.78 | 40.96 | 223,783 | +0.49(+1.21%) |
Jul 16, 2009 | 39.01 | 40.68 | 38.41 | 40.47 | 370,162 | +1.26(+3.21%) |
Jul 15, 2009 | 38.17 | 39.71 | 38.17 | 39.21 | 792,456 | +1.45(+3.84%) |
Jul 14, 2009 | 37.12 | 37.81 | 36.95 | 37.76 | 232,343 | +0.93(+2.53%) |
Jul 13, 2009 | 35.52 | 36.89 | 35.43 | 36.83 | 269,217 | +1.11(+3.11%) |
Jul 10, 2009 | 35.09 | 35.94 | 34.81 | 35.72 | 215,444 | -0.19(-0.53%) |
Jul 09, 2009 | 35.69 | 36.67 | 34.95 | 35.91 | 341,029 | +0.78(+2.22%) |
Jul 08, 2009 | 35.68 | 35.78 | 33.95 | 35.13 | 335,508 | -0.49(-1.38%) |
Jul 07, 2009 | 35.94 | 36.70 | 35.38 | 35.62 | 491,766 | -0.14(-0.39%) |
Jul 06, 2009 | 35.39 | 35.87 | 34.18 | 35.76 | 341,052 | -0.19(-0.53%) |
Jul 02, 2009 | 37.18 | 37.34 | 35.95 | 35.95 | 527,534 | -2.42(-6.31%) |