Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 48.10 | 48.22 | 46.40 | 47.69 | 258,369 | +0.14(+0.29%) |
Sep 29, 2009 | 46.91 | 47.69 | 46.63 | 47.55 | 161,446 | +0.59(+1.26%) |
Sep 28, 2009 | 46.05 | 47.09 | 45.66 | 46.96 | 152,454 | +0.98(+2.13%) |
Sep 25, 2009 | 45.52 | 46.12 | 44.81 | 45.98 | 162,343 | +0.23(+0.51%) |
Sep 24, 2009 | 47.04 | 47.09 | 45.19 | 45.75 | 394,259 | -1.42(-3.00%) |
Sep 23, 2009 | 48.02 | 48.37 | 46.83 | 47.16 | 188,012 | -0.96(-2.00%) |
Sep 22, 2009 | 48.63 | 48.63 | 47.84 | 48.12 | 289,749 | +0.28(+0.58%) |
Sep 21, 2009 | 47.72 | 48.30 | 47.09 | 47.85 | 507,471 | -0.21(-0.44%) |
Sep 18, 2009 | 47.51 | 48.15 | 47.43 | 48.06 | 305,692 | +0.62(+1.31%) |
Sep 17, 2009 | 47.38 | 47.82 | 46.98 | 47.44 | 280,994 | +0.72(+1.54%) |
Sep 16, 2009 | 46.43 | 47.34 | 45.81 | 46.72 | 297,897 | +0.15(+0.32%) |
Sep 15, 2009 | 45.61 | 46.61 | 45.35 | 46.57 | 161,793 | +0.97(+2.13%) |
Sep 14, 2009 | 43.94 | 45.69 | 43.80 | 45.60 | 360,610 | +0.21(+0.47%) |
Sep 11, 2009 | 46.47 | 47.15 | 44.78 | 45.39 | 502,418 | -1.16(-2.48%) |
Sep 10, 2009 | 45.09 | 46.54 | 45.09 | 46.54 | 306,279 | +1.23(+2.72%) |
Sep 09, 2009 | 44.41 | 46.19 | 43.48 | 45.31 | 838,507 | +1.14(+2.58%) |
Sep 08, 2009 | 42.89 | 44.40 | 42.79 | 44.17 | 1,192,817 | +2.11(+5.01%) |
Sep 04, 2009 | 40.67 | 42.56 | 40.30 | 42.07 | 392,526 | +1.05(+2.55%) |
Sep 03, 2009 | 39.23 | 41.06 | 39.01 | 41.02 | 392,181 | +2.27(+5.85%) |
Sep 02, 2009 | 38.88 | 39.17 | 38.36 | 38.75 | 450,616 | -0.43(-1.11%) |
Sep 01, 2009 | 39.91 | 39.93 | 38.61 | 39.19 | 390,856 | -0.64(-1.60%) |
Aug 31, 2009 | 39.90 | 40.60 | 39.62 | 39.83 | 244,192 | -0.69(-1.71%) |
Aug 28, 2009 | 40.45 | 40.68 | 39.19 | 40.52 | 169,209 | +0.41(+1.01%) |
Aug 27, 2009 | 39.93 | 40.31 | 39.19 | 40.11 | 351,930 | +0.05(+0.12%) |
Aug 26, 2009 | 40.39 | 40.54 | 39.60 | 40.07 | 308,743 | -0.31(-0.76%) |
Aug 25, 2009 | 41.23 | 41.40 | 40.06 | 40.37 | 215,598 | -0.43(-1.07%) |
Aug 24, 2009 | 41.01 | 41.24 | 40.46 | 40.81 | 180,589 | +0.19(+0.46%) |
Aug 21, 2009 | 39.08 | 40.87 | 38.88 | 40.62 | 673,175 | +2.14(+5.55%) |
Aug 20, 2009 | 37.93 | 38.60 | 37.88 | 38.48 | 325,642 | +0.56(+1.46%) |
Aug 19, 2009 | 37.43 | 38.03 | 37.27 | 37.93 | 292,898 | +0.19(+0.51%) |
Aug 18, 2009 | 37.42 | 37.91 | 37.36 | 37.74 | 182,451 | +0.43(+1.14%) |
Aug 17, 2009 | 37.94 | 37.94 | 37.01 | 37.31 | 185,606 | -1.36(-3.52%) |
Aug 14, 2009 | 39.36 | 39.36 | 38.25 | 38.67 | 268,436 | -0.68(-1.74%) |
Aug 13, 2009 | 39.65 | 39.88 | 38.78 | 39.35 | 608,493 | +0.18(+0.45%) |
Aug 12, 2009 | 39.59 | 39.63 | 39.10 | 39.18 | 304,688 | -0.28(-0.70%) |
Aug 11, 2009 | 40.34 | 40.57 | 39.36 | 39.46 | 270,038 | -1.24(-3.05%) |
Aug 10, 2009 | 40.71 | 40.90 | 40.04 | 40.70 | 155,027 | -0.05(-0.11%) |
Aug 07, 2009 | 41.45 | 41.61 | 39.97 | 40.74 | 227,364 | +0.10(+0.25%) |
Aug 06, 2009 | 40.54 | 40.83 | 39.58 | 40.64 | 175,072 | +0.15(+0.37%) |
Aug 05, 2009 | 40.45 | 40.86 | 40.21 | 40.49 | 247,008 | -0.06(-0.14%) |
Aug 04, 2009 | 40.48 | 40.90 | 39.64 | 40.55 | 285,230 | -0.06(-0.14%) |
Aug 03, 2009 | 39.23 | 40.90 | 39.01 | 40.60 | 619,093 | +2.04(+5.28%) |
Jul 31, 2009 | 38.27 | 39.04 | 36.68 | 38.57 | 656,071 | +0.30(+0.77%) |
Jul 30, 2009 | 36.87 | 38.50 | 35.86 | 38.27 | 1,065,607 | +0.68(+1.80%) |
Jul 29, 2009 | 37.68 | 37.90 | 36.73 | 37.60 | 322,573 | -0.50(-1.31%) |
Jul 28, 2009 | 38.03 | 38.58 | 37.16 | 38.10 | 397,429 | -0.34(-0.89%) |
Jul 27, 2009 | 37.50 | 38.49 | 37.37 | 38.44 | 398,748 | +1.00(+2.67%) |
Jul 24, 2009 | 37.09 | 37.55 | 36.67 | 37.44 | 576,111 | -0.13(-0.34%) |
Jul 23, 2009 | 35.82 | 37.91 | 35.82 | 37.57 | 590,071 | +1.58(+4.40%) |
Jul 22, 2009 | 35.05 | 36.69 | 34.67 | 35.99 | 252,590 | +0.46(+1.30%) |
Jul 21, 2009 | 35.87 | 36.04 | 35.06 | 35.52 | 348,010 | -0.05(-0.13%) |
Jul 20, 2009 | 35.58 | 36.02 | 34.88 | 35.57 | 369,036 | +0.27(+0.76%) |
Jul 17, 2009 | 35.64 | 36.08 | 35.08 | 35.30 | 224,967 | -0.36(-1.01%) |
Jul 16, 2009 | 34.43 | 35.99 | 34.28 | 35.66 | 230,911 | +0.88(+2.53%) |
Jul 15, 2009 | 34.69 | 35.52 | 34.53 | 34.78 | 366,755 | +0.44(+1.29%) |
Jul 14, 2009 | 33.70 | 34.89 | 33.67 | 34.34 | 406,988 | +0.91(+2.71%) |
Jul 13, 2009 | 32.27 | 33.45 | 32.17 | 33.43 | 411,366 | +0.59(+1.80%) |
Jul 10, 2009 | 31.96 | 33.06 | 31.57 | 32.84 | 322,190 | +0.47(+1.46%) |
Jul 09, 2009 | 31.77 | 33.21 | 31.52 | 32.37 | 520,740 | +1.04(+3.31%) |
Jul 08, 2009 | 30.05 | 31.41 | 29.46 | 31.33 | 462,332 | +1.27(+4.22%) |
Jul 07, 2009 | 30.64 | 30.86 | 29.95 | 30.07 | 520,072 | -0.65(-2.11%) |
Jul 06, 2009 | 30.02 | 30.75 | 29.16 | 30.71 | 499,348 | +0.35(+1.16%) |
Jul 02, 2009 | 31.28 | 31.32 | 30.04 | 30.36 | 495,636 | -1.26(-3.98%) |