Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 41.58 | 41.69 | 40.82 | 41.59 | 7,912,967 | +0.06(+0.14%) |
Sep 29, 2009 | 41.90 | 42.25 | 41.18 | 41.53 | 7,372,009 | -0.67(-1.58%) |
Sep 28, 2009 | 42.08 | 42.31 | 41.43 | 42.20 | 5,525,152 | +0.30(+0.70%) |
Sep 25, 2009 | 42.61 | 42.67 | 41.86 | 41.90 | 4,511,813 | -0.72(-1.70%) |
Sep 24, 2009 | 43.19 | 43.47 | 42.57 | 42.63 | 2,566,312 | -0.50(-1.15%) |
Sep 23, 2009 | 43.87 | 44.07 | 43.12 | 43.12 | 2,709,485 | -0.75(-1.71%) |
Sep 22, 2009 | 43.87 | 44.13 | 43.74 | 43.87 | 3,594,104 | +0.17(+0.39%) |
Sep 21, 2009 | 42.52 | 43.87 | 42.46 | 43.70 | 6,038,622 | +0.97(+2.27%) |
Sep 18, 2009 | 43.60 | 43.74 | 42.64 | 42.73 | 7,897,000 | -0.78(-1.79%) |
Sep 17, 2009 | 43.25 | 43.68 | 43.11 | 43.51 | 3,964,333 | -0.27(-0.61%) |
Sep 16, 2009 | 43.47 | 43.86 | 42.95 | 43.78 | 5,355,939 | +0.49(+1.12%) |
Sep 15, 2009 | 44.71 | 44.71 | 43.24 | 43.29 | 10,515,009 | -2.03(-4.48%) |
Sep 14, 2009 | 44.81 | 45.47 | 44.76 | 45.32 | 3,042,371 | +0.43(+0.95%) |
Sep 11, 2009 | 44.54 | 45.42 | 44.47 | 44.89 | 3,845,450 | +0.56(+1.27%) |
Sep 10, 2009 | 43.72 | 44.40 | 43.44 | 44.33 | 2,527,276 | +0.68(+1.55%) |
Sep 09, 2009 | 42.62 | 43.66 | 42.53 | 43.66 | 2,507,914 | +1.00(+2.34%) |
Sep 08, 2009 | 42.74 | 43.06 | 42.29 | 42.66 | 1,961,763 | +0.09(+0.20%) |
Sep 04, 2009 | 42.35 | 42.71 | 41.92 | 42.57 | 2,113,711 | +0.22(+0.52%) |
Sep 03, 2009 | 41.45 | 42.38 | 41.45 | 42.35 | 2,886,575 | +1.13(+2.75%) |
Sep 02, 2009 | 42.45 | 42.45 | 41.07 | 41.22 | 5,923,570 | -1.38(-3.24%) |
Sep 01, 2009 | 42.85 | 43.57 | 42.40 | 42.60 | 2,589,649 | -0.46(-1.06%) |
Aug 31, 2009 | 43.14 | 43.59 | 42.61 | 43.06 | 2,987,696 | -0.23(-0.53%) |
Aug 28, 2009 | 43.51 | 43.65 | 42.76 | 43.28 | 2,079,024 | -0.05(-0.11%) |
Aug 27, 2009 | 43.46 | 43.64 | 42.81 | 43.33 | 2,017,796 | -0.13(-0.31%) |
Aug 26, 2009 | 43.61 | 43.84 | 43.29 | 43.47 | 2,172,354 | -0.13(-0.31%) |
Aug 25, 2009 | 43.30 | 44.04 | 43.16 | 43.60 | 3,536,365 | +0.42(+0.97%) |
Aug 24, 2009 | 43.79 | 43.86 | 43.11 | 43.18 | 3,153,839 | -0.31(-0.72%) |
Aug 21, 2009 | 43.64 | 43.90 | 43.29 | 43.49 | 3,746,695 | +0.23(+0.53%) |
Aug 20, 2009 | 42.93 | 43.33 | 42.72 | 43.27 | 2,698,146 | +0.45(+1.05%) |
Aug 19, 2009 | 42.47 | 42.91 | 42.25 | 42.82 | 3,783,018 | +0.05(+0.11%) |
Aug 18, 2009 | 42.63 | 43.00 | 42.32 | 42.77 | 3,426,628 | +0.21(+0.49%) |
Aug 17, 2009 | 42.58 | 42.85 | 41.99 | 42.56 | 4,411,510 | -0.36(-0.84%) |
Aug 14, 2009 | 44.31 | 44.31 | 42.50 | 42.92 | 4,253,256 | -1.62(-3.63%) |
Aug 13, 2009 | 43.92 | 44.57 | 42.90 | 44.54 | 4,558,816 | +0.86(+1.96%) |
Aug 12, 2009 | 42.38 | 44.01 | 42.21 | 43.68 | 3,907,060 | +1.18(+2.78%) |
Aug 11, 2009 | 43.22 | 43.43 | 42.30 | 42.50 | 3,001,986 | -0.90(-2.06%) |
Aug 10, 2009 | 43.05 | 43.44 | 42.52 | 43.40 | 2,832,469 | +0.34(+0.80%) |
Aug 07, 2009 | 42.88 | 43.44 | 42.84 | 43.06 | 2,460,799 | +0.50(+1.19%) |
Aug 06, 2009 | 43.11 | 43.33 | 42.18 | 42.55 | 3,162,134 | -0.49(-1.13%) |
Aug 05, 2009 | 43.24 | 43.43 | 42.44 | 43.04 | 2,632,910 | -0.03(-0.06%) |
Aug 04, 2009 | 43.43 | 43.72 | 42.97 | 43.06 | 2,872,588 | -0.46(-1.05%) |
Aug 03, 2009 | 43.59 | 43.61 | 42.77 | 43.52 | 3,859,682 | +0.40(+0.93%) |
Jul 31, 2009 | 43.12 | 43.79 | 42.99 | 43.12 | 2,602,935 | -0.22(-0.51%) |
Jul 30, 2009 | 43.57 | 43.79 | 42.39 | 43.34 | 3,932,993 | +0.11(+0.26%) |
Jul 29, 2009 | 42.16 | 43.62 | 42.01 | 43.23 | 5,993,536 | +0.97(+2.30%) |
Jul 28, 2009 | 42.03 | 42.50 | 41.72 | 42.26 | 2,892,196 | +0.25(+0.59%) |
Jul 27, 2009 | 42.12 | 42.46 | 41.67 | 42.01 | 2,964,386 | -0.27(-0.63%) |
Jul 24, 2009 | 41.72 | 42.58 | 41.62 | 42.27 | 105 | +0.44(+1.05%) |
Jul 23, 2009 | 42.49 | 44.07 | 41.51 | 41.84 | 15,814,009 | +2.01(+5.05%) |
Jul 22, 2009 | 39.30 | 39.98 | 39.07 | 39.83 | 4,287,415 | +0.18(+0.46%) |
Jul 21, 2009 | 39.91 | 40.23 | 39.32 | 39.65 | 3,128,785 | -0.02(-0.05%) |
Jul 20, 2009 | 39.04 | 39.73 | 38.87 | 39.67 | 2,916,721 | +0.73(+1.88%) |
Jul 17, 2009 | 38.77 | 39.01 | 38.37 | 38.93 | 2,855,417 | +0.15(+0.39%) |
Jul 16, 2009 | 38.03 | 38.94 | 37.97 | 38.78 | 3,882,976 | +0.70(+1.85%) |
Jul 15, 2009 | 37.76 | 38.29 | 37.62 | 38.07 | 3,773,325 | +0.60(+1.60%) |
Jul 14, 2009 | 37.48 | 37.48 | 36.68 | 37.47 | 2,905,358 | +0.11(+0.31%) |
Jul 13, 2009 | 36.59 | 37.49 | 36.59 | 37.36 | 3,539,515 | +0.81(+2.21%) |
Jul 10, 2009 | 36.04 | 37.89 | 35.34 | 36.55 | 2,422,933 | +0.24(+0.66%) |
Jul 09, 2009 | 36.48 | 36.84 | 36.01 | 36.31 | 3,126,570 | +0.07(+0.18%) |
Jul 08, 2009 | 37.00 | 37.61 | 36.11 | 36.25 | 3,906,986 | -0.59(-1.60%) |
Jul 07, 2009 | 37.68 | 37.94 | 36.74 | 36.84 | 2,787,503 | -0.99(-2.62%) |
Jul 06, 2009 | 37.29 | 37.93 | 37.21 | 37.83 | 3,112,975 | +0.69(+1.85%) |
Jul 02, 2009 | 37.97 | 38.37 | 37.14 | 37.14 | 3,080,355 | -1.32(-3.44%) |