Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 46.40 | 46.40 | 45.08 | 45.89 | 4,647,329 | +0.09(+0.20%) |
Sep 29, 2009 | 45.87 | 46.29 | 45.58 | 45.80 | 2,951,984 | +0.07(+0.16%) |
Sep 28, 2009 | 45.54 | 46.05 | 45.21 | 45.72 | 3,251,891 | +0.98(+2.18%) |
Sep 25, 2009 | 44.07 | 44.83 | 43.91 | 44.75 | 4,602,971 | +0.50(+1.14%) |
Sep 24, 2009 | 45.04 | 45.04 | 43.99 | 44.24 | 2,879,074 | -0.67(-1.50%) |
Sep 23, 2009 | 45.53 | 45.54 | 44.82 | 44.92 | 2,746,832 | -0.45(-0.99%) |
Sep 22, 2009 | 45.37 | 45.63 | 45.10 | 45.36 | 3,465,898 | +0.16(+0.35%) |
Sep 21, 2009 | 45.54 | 45.84 | 45.08 | 45.21 | 2,726,186 | -0.69(-1.50%) |
Sep 18, 2009 | 45.88 | 46.06 | 45.38 | 45.90 | 3,019,715 | +0.13(+0.28%) |
Sep 17, 2009 | 44.77 | 46.07 | 44.64 | 45.77 | 4,542,458 | +1.46(+3.30%) |
Sep 16, 2009 | 44.93 | 44.97 | 44.18 | 44.31 | 2,951,944 | -0.54(-1.20%) |
Sep 15, 2009 | 44.90 | 44.94 | 44.58 | 44.85 | 2,162,872 | +0.02(+0.05%) |
Sep 14, 2009 | 44.90 | 44.90 | 44.35 | 44.82 | 2,855,020 | -0.17(-0.38%) |
Sep 11, 2009 | 44.60 | 45.06 | 44.33 | 44.99 | 2,908,457 | +0.58(+1.30%) |
Sep 10, 2009 | 44.26 | 44.56 | 43.63 | 44.42 | 3,130,220 | +0.24(+0.55%) |
Sep 09, 2009 | 44.80 | 45.12 | 43.82 | 44.18 | 4,316,242 | -0.51(-1.14%) |
Sep 08, 2009 | 43.35 | 44.91 | 43.23 | 44.69 | 7,720,605 | +1.73(+4.02%) |
Sep 04, 2009 | 41.79 | 43.13 | 41.79 | 42.96 | 3,773,272 | +1.19(+2.86%) |
Sep 03, 2009 | 41.49 | 41.79 | 40.75 | 41.77 | 2,854,164 | +0.48(+1.15%) |
Sep 02, 2009 | 41.54 | 41.78 | 41.00 | 41.29 | 2,588,581 | -0.33(-0.80%) |
Sep 01, 2009 | 42.02 | 42.43 | 41.31 | 41.63 | 2,700,906 | -0.42(-1.00%) |
Aug 31, 2009 | 42.28 | 42.31 | 41.68 | 42.05 | 2,925,182 | -0.41(-0.97%) |
Aug 28, 2009 | 42.74 | 42.74 | 42.15 | 42.46 | 3,229,457 | -0.13(-0.30%) |
Aug 27, 2009 | 41.96 | 42.62 | 41.74 | 42.59 | 3,492,286 | +0.87(+2.08%) |
Aug 26, 2009 | 41.73 | 41.81 | 41.11 | 41.72 | 3,146,799 | +0.01(+0.03%) |
Aug 25, 2009 | 41.92 | 42.42 | 41.65 | 41.71 | 2,680,057 | -0.02(-0.05%) |
Aug 24, 2009 | 41.76 | 41.90 | 41.44 | 41.73 | 2,507,623 | +0.18(+0.43%) |
Aug 21, 2009 | 39.87 | 41.68 | 39.85 | 41.55 | 5,918,566 | +1.90(+4.80%) |
Aug 20, 2009 | 39.55 | 39.82 | 39.35 | 39.65 | 3,125,267 | +0.16(+0.40%) |
Aug 19, 2009 | 39.16 | 39.67 | 39.09 | 39.49 | 2,999,178 | +0.15(+0.38%) |
Aug 18, 2009 | 39.13 | 39.60 | 38.98 | 39.34 | 2,595,572 | +0.31(+0.80%) |
Aug 17, 2009 | 39.47 | 39.72 | 38.89 | 39.03 | 2,406,184 | -0.92(-2.31%) |
Aug 14, 2009 | 40.48 | 40.65 | 39.66 | 39.95 | 2,044,177 | -0.60(-1.47%) |
Aug 13, 2009 | 40.75 | 40.75 | 40.08 | 40.55 | 2,645,791 | -0.04(-0.09%) |
Aug 12, 2009 | 39.82 | 40.98 | 39.67 | 40.58 | 2,976,888 | +0.65(+1.64%) |
Aug 11, 2009 | 40.30 | 40.36 | 39.58 | 39.93 | 1,901,252 | -0.43(-1.06%) |
Aug 10, 2009 | 40.65 | 40.84 | 40.10 | 40.36 | 1,576,155 | -0.52(-1.27%) |
Aug 07, 2009 | 40.30 | 41.09 | 39.99 | 40.87 | 2,550,017 | +0.78(+1.95%) |
Aug 06, 2009 | 40.02 | 40.26 | 39.55 | 40.09 | 2,666,224 | +0.13(+0.32%) |
Aug 05, 2009 | 40.31 | 40.43 | 39.40 | 39.97 | 2,708,522 | -0.05(-0.12%) |
Aug 04, 2009 | 39.72 | 40.21 | 39.52 | 40.01 | 2,509,086 | +0.31(+0.78%) |
Aug 03, 2009 | 39.64 | 39.92 | 38.89 | 39.70 | 3,106,998 | +0.36(+0.90%) |
Jul 31, 2009 | 39.22 | 39.74 | 38.91 | 39.35 | 3,552,632 | +0.18(+0.47%) |
Jul 30, 2009 | 39.20 | 39.68 | 38.86 | 39.16 | 4,338,426 | +0.41(+1.06%) |
Jul 29, 2009 | 38.03 | 39.00 | 37.65 | 38.75 | 5,296,153 | +0.58(+1.51%) |
Jul 28, 2009 | 36.68 | 38.25 | 36.68 | 38.18 | 5,709,906 | +1.54(+4.21%) |
Jul 27, 2009 | 36.65 | 37.29 | 35.41 | 36.63 | 9,918,132 | -0.65(-1.75%) |
Jul 24, 2009 | 38.05 | 38.12 | 37.14 | 37.29 | 140 | -0.87(-2.27%) |
Jul 23, 2009 | 38.48 | 38.59 | 37.69 | 38.15 | 4,488,007 | -0.21(-0.54%) |
Jul 22, 2009 | 38.64 | 38.79 | 38.20 | 38.36 | 3,125,954 | -0.39(-1.01%) |
Jul 21, 2009 | 38.98 | 38.98 | 38.20 | 38.75 | 3,239,414 | +0.06(+0.15%) |
Jul 20, 2009 | 38.28 | 38.72 | 37.81 | 38.69 | 2,134,449 | +0.65(+1.70%) |
Jul 17, 2009 | 38.76 | 38.98 | 37.87 | 38.05 | 3,281,321 | -0.85(-2.19%) |
Jul 16, 2009 | 38.43 | 39.07 | 38.37 | 38.90 | 3,136,022 | +0.44(+1.15%) |
Jul 15, 2009 | 38.03 | 38.49 | 37.88 | 38.46 | 2,319,605 | +0.74(+1.96%) |
Jul 14, 2009 | 37.27 | 37.86 | 36.93 | 37.72 | 3,080,786 | +0.58(+1.55%) |
Jul 13, 2009 | 36.45 | 37.18 | 36.44 | 37.15 | 3,483,764 | +0.50(+1.36%) |
Jul 10, 2009 | 36.51 | 36.98 | 36.38 | 36.65 | 2,715,222 | +0.04(+0.10%) |
Jul 09, 2009 | 36.92 | 37.09 | 36.46 | 36.61 | 2,809,032 | -0.26(-0.71%) |
Jul 08, 2009 | 37.04 | 37.42 | 36.58 | 36.88 | 3,281,867 | -0.11(-0.29%) |
Jul 07, 2009 | 38.16 | 38.32 | 36.91 | 36.98 | 3,504,035 | -1.33(-3.47%) |
Jul 06, 2009 | 38.00 | 38.35 | 37.78 | 38.31 | 2,627,060 | +0.22(+0.58%) |
Jul 02, 2009 | 39.35 | 39.38 | 38.09 | 38.09 | 2,909,413 | -1.46(-3.70%) |