Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 44.89 | 45.34 | 43.88 | 44.32 | 2,965,646 | -0.70(-1.54%) |
Sep 29, 2009 | 46.03 | 46.34 | 44.97 | 45.02 | 2,117,095 | -0.95(-2.08%) |
Sep 28, 2009 | 43.82 | 46.10 | 43.82 | 45.97 | 3,496,499 | +2.27(+5.20%) |
Sep 25, 2009 | 44.01 | 44.57 | 43.60 | 43.70 | 2,308,951 | -0.25(-0.56%) |
Sep 24, 2009 | 45.70 | 45.82 | 43.91 | 43.94 | 3,329,273 | -1.28(-2.83%) |
Sep 23, 2009 | 46.65 | 46.72 | 45.19 | 45.22 | 3,448,084 | -1.53(-3.26%) |
Sep 22, 2009 | 45.55 | 46.81 | 45.37 | 46.75 | 2,763,127 | +1.52(+3.36%) |
Sep 21, 2009 | 45.49 | 45.69 | 44.80 | 45.23 | 2,159,727 | -0.55(-1.20%) |
Sep 18, 2009 | 45.47 | 46.35 | 45.12 | 45.78 | 5,194,885 | +0.39(+0.87%) |
Sep 17, 2009 | 45.33 | 46.71 | 44.78 | 45.38 | 2,722,716 | +1.26(+2.86%) |
Sep 16, 2009 | 44.01 | 45.52 | 43.93 | 44.12 | 3,628,739 | +0.19(+0.43%) |
Sep 15, 2009 | 42.79 | 44.33 | 42.47 | 43.93 | 4,460,272 | +1.00(+2.33%) |
Sep 14, 2009 | 40.90 | 42.94 | 40.80 | 42.93 | 3,444,690 | +1.76(+4.28%) |
Sep 11, 2009 | 42.01 | 42.47 | 41.05 | 41.17 | 4,287,835 | -0.79(-1.88%) |
Sep 10, 2009 | 41.37 | 41.97 | 41.00 | 41.96 | 2,399,969 | +0.29(+0.71%) |
Sep 09, 2009 | 41.26 | 41.70 | 41.07 | 41.66 | 3,058,776 | +0.17(+0.41%) |
Sep 08, 2009 | 41.29 | 41.59 | 41.03 | 41.49 | 4,521,402 | +0.47(+1.13%) |
Sep 04, 2009 | 40.61 | 41.09 | 40.04 | 41.03 | 2,331,635 | +0.42(+1.04%) |
Sep 03, 2009 | 40.33 | 40.64 | 39.65 | 40.60 | 2,487,430 | +0.72(+1.82%) |
Sep 02, 2009 | 39.74 | 40.30 | 39.58 | 39.88 | 4,285,110 | +0.11(+0.28%) |
Sep 01, 2009 | 41.30 | 41.42 | 39.74 | 39.77 | 5,369,062 | -1.79(-4.31%) |
Aug 31, 2009 | 41.65 | 42.07 | 41.26 | 41.56 | 4,071,735 | -0.54(-1.27%) |
Aug 28, 2009 | 42.39 | 42.65 | 41.71 | 42.09 | 2,896,663 | -0.17(-0.40%) |
Aug 27, 2009 | 41.48 | 42.32 | 41.05 | 42.26 | 3,360,877 | +0.56(+1.34%) |
Aug 26, 2009 | 41.42 | 41.82 | 41.30 | 41.71 | 5,128,377 | -0.11(-0.27%) |
Aug 25, 2009 | 42.03 | 42.04 | 41.15 | 41.82 | 4,026,204 | +0.26(+0.62%) |
Aug 24, 2009 | 41.86 | 42.08 | 41.38 | 41.56 | 3,234,301 | +0.13(+0.31%) |
Aug 21, 2009 | 40.95 | 41.79 | 40.56 | 41.43 | 4,293,024 | +0.80(+1.96%) |
Aug 20, 2009 | 39.76 | 40.84 | 39.43 | 40.63 | 4,126,021 | +0.96(+2.42%) |
Aug 19, 2009 | 39.35 | 39.78 | 39.16 | 39.67 | 2,939,830 | -0.24(-0.59%) |
Aug 18, 2009 | 39.97 | 40.21 | 39.36 | 39.91 | 3,847,707 | -0.30(-0.76%) |
Aug 17, 2009 | 41.03 | 41.05 | 39.68 | 40.21 | 5,256,794 | -1.90(-4.51%) |
Aug 14, 2009 | 42.48 | 42.71 | 41.45 | 42.11 | 4,031,199 | -0.64(-1.49%) |
Aug 13, 2009 | 42.91 | 43.45 | 42.06 | 42.75 | 2,667,267 | -0.13(-0.30%) |
Aug 12, 2009 | 43.01 | 43.59 | 42.55 | 42.88 | 3,457,570 | +0.06(+0.15%) |
Aug 11, 2009 | 44.37 | 44.54 | 42.47 | 42.81 | 3,907,227 | -1.71(-3.85%) |
Aug 10, 2009 | 45.01 | 45.27 | 44.18 | 44.53 | 3,385,501 | -1.05(-2.31%) |
Aug 07, 2009 | 44.80 | 46.28 | 44.24 | 45.58 | 4,158,219 | +1.33(+2.99%) |
Aug 06, 2009 | 46.02 | 46.74 | 44.25 | 44.26 | 4,571,343 | -1.63(-3.54%) |
Aug 05, 2009 | 44.31 | 45.99 | 44.04 | 45.88 | 3,898,569 | +1.84(+4.19%) |
Aug 04, 2009 | 42.98 | 44.65 | 42.27 | 44.04 | 3,935,922 | +0.77(+1.77%) |
Aug 03, 2009 | 43.08 | 43.47 | 42.61 | 43.27 | 2,111,980 | +0.52(+1.23%) |
Jul 31, 2009 | 42.28 | 43.03 | 42.24 | 42.75 | 2,299,680 | +0.42(+1.00%) |
Jul 30, 2009 | 41.66 | 43.03 | 41.52 | 42.32 | 3,049,831 | +1.01(+2.44%) |
Jul 29, 2009 | 40.92 | 41.71 | 40.83 | 41.32 | 1,857,472 | -0.10(-0.24%) |
Jul 28, 2009 | 40.99 | 41.57 | 40.80 | 41.42 | 2,232,478 | +0.34(+0.82%) |
Jul 27, 2009 | 41.23 | 41.58 | 40.73 | 41.08 | 1,973,915 | +0.01(+0.03%) |
Jul 24, 2009 | 40.96 | 41.20 | 40.56 | 41.07 | 224 | -0.26(-0.63%) |
Jul 23, 2009 | 39.54 | 41.79 | 39.49 | 41.33 | 3,742,728 | +1.56(+3.93%) |
Jul 22, 2009 | 39.38 | 40.15 | 38.88 | 39.77 | 1,732,184 | +0.12(+0.31%) |
Jul 21, 2009 | 39.80 | 39.91 | 38.91 | 39.64 | 2,002,246 | -0.06(-0.16%) |
Jul 20, 2009 | 39.25 | 39.78 | 39.14 | 39.71 | 2,880,542 | +0.80(+2.04%) |
Jul 17, 2009 | 39.00 | 39.29 | 38.40 | 38.91 | 3,344,505 | -0.49(-1.26%) |
Jul 16, 2009 | 39.07 | 39.65 | 38.40 | 39.41 | 2,625,897 | +0.20(+0.51%) |
Jul 15, 2009 | 38.65 | 39.66 | 38.37 | 39.21 | 4,488,200 | +0.94(+2.45%) |
Jul 14, 2009 | 38.15 | 38.57 | 37.43 | 38.27 | 2,221,181 | +0.13(+0.34%) |
Jul 13, 2009 | 37.13 | 38.26 | 36.57 | 38.14 | 4,464,602 | +1.37(+3.73%) |
Jul 10, 2009 | 36.82 | 37.28 | 36.14 | 36.77 | 2,613,173 | -0.20(-0.54%) |
Jul 09, 2009 | 37.41 | 37.78 | 36.83 | 36.97 | 3,191,558 | -0.39(-1.04%) |
Jul 08, 2009 | 37.77 | 38.05 | 36.63 | 37.36 | 4,572,061 | +0.02(+0.06%) |
Jul 07, 2009 | 38.70 | 38.70 | 37.22 | 37.33 | 3,861,378 | -1.53(-3.94%) |
Jul 06, 2009 | 37.16 | 38.92 | 37.00 | 38.87 | 4,461,766 | +1.46(+3.89%) |
Jul 02, 2009 | 38.53 | 39.01 | 37.24 | 37.41 | 4,190,588 | -1.77(-4.51%) |