Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.40 | 42.98 | 41.34 | 42.56 | 1,743,946 | +0.36(+0.85%) |
Sep 29, 2009 | 41.51 | 42.49 | 41.39 | 42.20 | 1,594,702 | +0.32(+0.76%) |
Sep 28, 2009 | 41.40 | 42.15 | 41.03 | 41.88 | 1,931,993 | +0.69(+1.68%) |
Sep 25, 2009 | 41.19 | 41.57 | 40.45 | 41.19 | 2,158,275 | -0.06(-0.15%) |
Sep 24, 2009 | 42.94 | 43.18 | 40.89 | 41.25 | 2,345,654 | -1.75(-4.07%) |
Sep 23, 2009 | 43.99 | 44.21 | 42.21 | 43.00 | 1,420,762 | -0.95(-2.16%) |
Sep 22, 2009 | 44.59 | 44.59 | 43.56 | 43.95 | 1,759,482 | +0.50(+1.15%) |
Sep 21, 2009 | 43.24 | 43.58 | 42.72 | 43.45 | 1,384,760 | -0.56(-1.27%) |
Sep 18, 2009 | 45.05 | 45.30 | 43.69 | 44.01 | 1,586,470 | -0.80(-1.79%) |
Sep 17, 2009 | 46.30 | 46.55 | 43.44 | 44.81 | 3,120,656 | -0.88(-1.93%) |
Sep 16, 2009 | 44.50 | 46.62 | 44.50 | 45.69 | 1,807,496 | +0.64(+1.42%) |
Sep 15, 2009 | 44.20 | 46.00 | 44.13 | 45.05 | 1,888,720 | +0.95(+2.15%) |
Sep 14, 2009 | 42.33 | 44.17 | 42.03 | 44.10 | 1,352,555 | +1.11(+2.58%) |
Sep 11, 2009 | 42.76 | 44.47 | 42.60 | 42.99 | 1,616,326 | +0.49(+1.15%) |
Sep 10, 2009 | 41.41 | 42.54 | 40.41 | 42.50 | 1,671,983 | +1.58(+3.86%) |
Sep 09, 2009 | 40.51 | 41.43 | 40.19 | 40.92 | 949,037 | +0.53(+1.31%) |
Sep 08, 2009 | 39.81 | 40.87 | 39.81 | 40.39 | 1,149,392 | +1.27(+3.25%) |
Sep 04, 2009 | 37.95 | 39.20 | 37.76 | 39.12 | 717,268 | +1.07(+2.81%) |
Sep 03, 2009 | 38.48 | 38.66 | 37.85 | 38.05 | 999,573 | +0.03(+0.08%) |
Sep 02, 2009 | 38.34 | 38.86 | 37.88 | 38.02 | 1,303,883 | -0.39(-1.02%) |
Sep 01, 2009 | 38.50 | 39.51 | 38.14 | 38.41 | 1,789,953 | -0.28(-0.72%) |
Aug 31, 2009 | 38.74 | 39.03 | 38.09 | 38.69 | 954,052 | -1.19(-2.98%) |
Aug 28, 2009 | 39.66 | 40.03 | 38.80 | 39.88 | 1,447,721 | +0.78(+1.99%) |
Aug 27, 2009 | 38.73 | 39.45 | 37.58 | 39.10 | 1,150,217 | +0.07(+0.18%) |
Aug 26, 2009 | 39.13 | 39.33 | 38.54 | 39.03 | 1,361,804 | -0.20(-0.51%) |
Aug 25, 2009 | 41.16 | 41.67 | 38.86 | 39.23 | 2,338,736 | -1.71(-4.18%) |
Aug 24, 2009 | 41.61 | 42.36 | 40.52 | 40.94 | 1,452,658 | -0.48(-1.16%) |
Aug 21, 2009 | 40.92 | 41.56 | 40.64 | 41.42 | 1,536,583 | +1.08(+2.68%) |
Aug 20, 2009 | 39.27 | 40.40 | 39.07 | 40.34 | 1,225,099 | +1.08(+2.75%) |
Aug 19, 2009 | 37.89 | 39.80 | 37.40 | 39.26 | 1,687,468 | +1.04(+2.72%) |
Aug 18, 2009 | 37.82 | 38.29 | 37.65 | 38.22 | 865,792 | +0.73(+1.95%) |
Aug 17, 2009 | 38.39 | 38.39 | 37.02 | 37.49 | 1,201,215 | -1.89(-4.80%) |
Aug 14, 2009 | 40.18 | 40.21 | 38.83 | 39.38 | 1,126,535 | -0.97(-2.40%) |
Aug 13, 2009 | 39.68 | 40.59 | 39.01 | 40.35 | 1,138,731 | +1.05(+2.67%) |
Aug 12, 2009 | 38.15 | 39.54 | 37.81 | 39.30 | 1,771,567 | +0.05(+0.13%) |
Aug 11, 2009 | 39.94 | 40.28 | 39.23 | 39.25 | 1,110,663 | -0.90(-2.24%) |
Aug 10, 2009 | 40.08 | 40.80 | 39.57 | 40.15 | 775,802 | -0.12(-0.30%) |
Aug 07, 2009 | 40.87 | 40.90 | 39.77 | 40.27 | 1,280,297 | +0.05(+0.12%) |
Aug 06, 2009 | 40.90 | 40.90 | 39.67 | 40.22 | 1,225,036 | -0.60(-1.47%) |
Aug 05, 2009 | 40.79 | 41.13 | 40.49 | 40.82 | 1,248,320 | -0.08(-0.20%) |
Aug 04, 2009 | 40.88 | 41.19 | 40.41 | 40.90 | 1,224,512 | -0.39(-0.94%) |
Aug 03, 2009 | 40.00 | 41.76 | 40.00 | 41.29 | 1,605,593 | +1.96(+4.98%) |
Jul 31, 2009 | 38.98 | 39.69 | 38.40 | 39.33 | 1,537,105 | +0.06(+0.15%) |
Jul 30, 2009 | 38.63 | 39.67 | 38.49 | 39.27 | 1,265,471 | +1.30(+3.42%) |
Jul 29, 2009 | 38.49 | 38.52 | 37.11 | 37.97 | 2,370,675 | -1.32(-3.36%) |
Jul 28, 2009 | 39.76 | 40.03 | 38.37 | 39.29 | 3,255,761 | -1.11(-2.75%) |
Jul 27, 2009 | 40.40 | 40.85 | 39.66 | 40.40 | 2,960,937 | -0.13(-0.32%) |
Jul 24, 2009 | 39.83 | 40.60 | 39.49 | 40.53 | 200 | +1.17(+2.97%) |
Jul 23, 2009 | 36.80 | 39.82 | 36.66 | 39.36 | 5,085,174 | +3.84(+10.81%) |
Jul 22, 2009 | 34.67 | 35.67 | 34.60 | 35.52 | 2,047,743 | +0.16(+0.45%) |
Jul 21, 2009 | 35.71 | 36.37 | 34.50 | 35.36 | 1,529,723 | -0.10(-0.28%) |
Jul 20, 2009 | 35.27 | 35.61 | 34.47 | 35.46 | 1,687,500 | +0.84(+2.43%) |
Jul 17, 2009 | 33.87 | 34.90 | 33.46 | 34.62 | 1,605,300 | +0.60(+1.76%) |
Jul 16, 2009 | 32.86 | 34.36 | 32.69 | 34.02 | 2,648,500 | +0.85(+2.56%) |
Jul 15, 2009 | 33.42 | 33.89 | 33.04 | 33.17 | 2,117,800 | +0.59(+1.81%) |
Jul 14, 2009 | 32.92 | 32.92 | 31.59 | 32.58 | 2,243,600 | +1.40(+4.49%) |
Jul 13, 2009 | 30.39 | 31.29 | 29.39 | 31.18 | 1,767,900 | +0.86(+2.84%) |
Jul 10, 2009 | 29.35 | 30.61 | 28.97 | 30.32 | 1,696,463 | +0.10(+0.33%) |
Jul 09, 2009 | 29.53 | 30.68 | 29.15 | 30.22 | 2,275,766 | +1.09(+3.74%) |
Jul 08, 2009 | 29.58 | 29.97 | 27.92 | 29.13 | 1,882,354 | -0.38(-1.29%) |
Jul 07, 2009 | 30.25 | 30.47 | 29.46 | 29.51 | 1,439,163 | -0.76(-2.51%) |
Jul 06, 2009 | 30.87 | 30.90 | 29.26 | 30.27 | 3,079,789 | -1.42(-4.48%) |
Jul 02, 2009 | 31.97 | 31.98 | 31.12 | 31.69 | 1,687,608 | -1.05(-3.21%) |