Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.73 | 40.73 | 39.45 | 39.73 | 21,320 | -0.90(-2.22%) |
Sep 29, 2009 | 40.93 | 40.93 | 39.90 | 40.63 | 7,740 | -0.34(-0.82%) |
Sep 28, 2009 | 40.32 | 41.07 | 40.16 | 40.96 | 11,173 | +0.91(+2.27%) |
Sep 25, 2009 | 40.02 | 40.09 | 39.64 | 40.05 | 18,829 | +0.04(+0.09%) |
Sep 24, 2009 | 40.60 | 40.80 | 39.55 | 40.02 | 18,175 | -0.33(-0.81%) |
Sep 23, 2009 | 41.15 | 41.15 | 40.13 | 40.35 | 18,470 | -0.47(-1.16%) |
Sep 22, 2009 | 41.41 | 41.41 | 40.69 | 40.82 | 10,609 | -0.29(-0.71%) |
Sep 21, 2009 | 41.05 | 41.51 | 40.95 | 41.11 | 9,377 | -0.16(-0.40%) |
Sep 18, 2009 | 41.26 | 43.45 | 40.96 | 41.27 | 52,994 | -0.44(-1.05%) |
Sep 17, 2009 | 41.50 | 42.03 | 41.26 | 41.71 | 12,382 | +1.24(+3.05%) |
Sep 16, 2009 | 40.50 | 41.80 | 40.05 | 40.47 | 29,013 | -0.02(-0.04%) |
Sep 15, 2009 | 40.50 | 40.91 | 40.13 | 40.49 | 26,767 | -0.18(-0.45%) |
Sep 14, 2009 | 39.81 | 40.68 | 39.80 | 40.67 | 22,664 | +0.72(+1.80%) |
Sep 11, 2009 | 40.14 | 40.15 | 39.73 | 39.95 | 11,900 | -0.23(-0.57%) |
Sep 10, 2009 | 39.15 | 40.18 | 39.09 | 40.18 | 32,770 | +0.91(+2.31%) |
Sep 09, 2009 | 39.18 | 39.64 | 38.75 | 39.27 | 33,269 | +0.05(+0.12%) |
Sep 08, 2009 | 39.77 | 40.44 | 39.05 | 39.23 | 25,174 | -0.36(-0.92%) |
Sep 04, 2009 | 39.38 | 39.60 | 38.45 | 39.59 | 13,602 | +0.25(+0.62%) |
Sep 03, 2009 | 38.65 | 39.40 | 38.46 | 39.35 | 13,242 | +0.75(+1.96%) |
Sep 02, 2009 | 38.27 | 39.56 | 38.27 | 38.59 | 35,325 | +0.34(+0.88%) |
Sep 01, 2009 | 39.59 | 39.98 | 38.18 | 38.25 | 32,149 | -1.47(-3.71%) |
Aug 31, 2009 | 40.16 | 40.33 | 39.55 | 39.73 | 28,321 | -0.65(-1.60%) |
Aug 28, 2009 | 41.62 | 41.62 | 40.32 | 40.37 | 20,057 | -1.05(-2.52%) |
Aug 27, 2009 | 41.60 | 41.60 | 40.73 | 41.42 | 8,580 | -0.17(-0.42%) |
Aug 26, 2009 | 41.84 | 42.21 | 40.68 | 41.59 | 15,235 | -0.34(-0.80%) |
Aug 25, 2009 | 42.54 | 43.00 | 41.55 | 41.93 | 15,660 | -0.51(-1.20%) |
Aug 24, 2009 | 42.85 | 42.85 | 42.30 | 42.44 | 14,731 | -0.19(-0.45%) |
Aug 21, 2009 | 42.27 | 42.97 | 42.27 | 42.63 | 38,106 | +0.65(+1.56%) |
Aug 20, 2009 | 41.77 | 42.27 | 41.68 | 41.97 | 16,555 | +0.22(+0.52%) |
Aug 19, 2009 | 40.94 | 41.82 | 40.94 | 41.75 | 19,228 | +0.47(+1.15%) |
Aug 18, 2009 | 40.63 | 41.82 | 40.05 | 41.28 | 24,484 | +1.08(+2.69%) |
Aug 17, 2009 | 39.77 | 40.95 | 39.77 | 40.20 | 21,777 | +0.15(+0.39%) |
Aug 14, 2009 | 41.61 | 42.05 | 39.41 | 40.05 | 35,367 | -1.56(-3.76%) |
Aug 13, 2009 | 41.78 | 41.98 | 40.99 | 41.61 | 17,746 | +0.04(+0.09%) |
Aug 12, 2009 | 40.84 | 42.20 | 40.84 | 41.57 | 37,876 | +0.88(+2.17%) |
Aug 11, 2009 | 41.59 | 41.59 | 40.18 | 40.69 | 40,156 | -0.76(-1.84%) |
Aug 10, 2009 | 40.41 | 41.75 | 40.17 | 41.45 | 29,800 | +0.77(+1.90%) |
Aug 07, 2009 | 39.95 | 41.18 | 39.95 | 40.68 | 44,886 | +1.01(+2.54%) |
Aug 06, 2009 | 40.50 | 40.50 | 39.67 | 39.67 | 21,100 | -0.74(-1.82%) |
Aug 05, 2009 | 40.68 | 40.68 | 40.18 | 40.41 | 15,809 | -0.37(-0.91%) |
Aug 04, 2009 | 40.41 | 41.23 | 40.41 | 40.78 | 24,104 | +0.10(+0.25%) |
Aug 03, 2009 | 40.59 | 40.91 | 40.11 | 40.68 | 24,131 | +0.25(+0.61%) |
Jul 31, 2009 | 40.61 | 41.44 | 40.44 | 40.44 | 51,704 | -0.20(-0.49%) |
Jul 30, 2009 | 41.04 | 41.09 | 40.45 | 40.64 | 30,035 | -0.18(-0.45%) |
Jul 29, 2009 | 40.91 | 41.14 | 40.61 | 40.82 | 24,359 | -0.09(-0.22%) |
Jul 28, 2009 | 40.93 | 41.82 | 40.68 | 40.91 | 49,022 | -0.23(-0.55%) |
Jul 27, 2009 | 40.78 | 41.23 | 40.64 | 41.14 | 46,923 | +0.23(+0.56%) |
Jul 24, 2009 | 40.88 | 40.91 | 40.32 | 40.91 | 20,717 | +0.03(+0.07%) |
Jul 23, 2009 | 40.45 | 41.14 | 40.05 | 40.88 | 35,522 | +0.26(+0.65%) |
Jul 22, 2009 | 40.87 | 40.87 | 39.77 | 40.62 | 18,005 | -0.32(-0.78%) |
Jul 21, 2009 | 40.73 | 40.94 | 39.67 | 40.94 | 45,445 | +0.32(+0.78%) |
Jul 20, 2009 | 40.96 | 41.27 | 39.87 | 40.62 | 18,810 | -0.27(-0.67%) |
Jul 17, 2009 | 41.43 | 41.96 | 40.67 | 40.89 | 38,720 | -0.75(-1.79%) |
Jul 16, 2009 | 41.73 | 41.82 | 40.92 | 41.64 | 27,610 | -0.28(-0.67%) |
Jul 15, 2009 | 41.39 | 41.92 | 40.28 | 41.92 | 49,170 | +0.69(+1.68%) |
Jul 14, 2009 | 41.18 | 41.85 | 41.07 | 41.23 | 23,650 | -0.08(-0.20%) |
Jul 13, 2009 | 40.24 | 41.32 | 40.10 | 41.31 | 19,470 | +1.34(+3.34%) |
Jul 10, 2009 | 39.52 | 40.57 | 39.46 | 39.97 | 18,040 | +0.35(+0.89%) |
Jul 09, 2009 | 40.02 | 40.06 | 39.09 | 39.62 | 21,180 | -0.25(-0.64%) |
Jul 08, 2009 | 41.38 | 41.91 | 39.83 | 39.87 | 34,938 | -1.46(-3.54%) |
Jul 07, 2009 | 42.81 | 42.81 | 41.31 | 41.34 | 39,553 | -1.34(-3.13%) |
Jul 06, 2009 | 43.02 | 43.41 | 42.46 | 42.67 | 23,577 | -0.28(-0.66%) |
Jul 02, 2009 | 43.09 | 43.39 | 42.48 | 42.95 | 33,435 | -0.64(-1.46%) |