Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 50.00 | 50.18 | 48.94 | 49.49 | 832,045 | -0.45(-0.90%) |
Sep 29, 2009 | 50.06 | 50.53 | 49.92 | 49.94 | 547,102 | -0.12(-0.24%) |
Sep 28, 2009 | 49.31 | 50.79 | 49.31 | 50.06 | 705,938 | +0.77(+1.56%) |
Sep 25, 2009 | 50.84 | 50.84 | 48.27 | 49.29 | 1,809,742 | -2.13(-4.14%) |
Sep 24, 2009 | 52.40 | 52.68 | 50.87 | 51.42 | 851,476 | -1.05(-2.01%) |
Sep 23, 2009 | 51.55 | 53.30 | 51.10 | 52.47 | 1,810,792 | +1.92(+3.80%) |
Sep 22, 2009 | 49.29 | 51.45 | 48.94 | 50.55 | 2,874,813 | +3.97(+8.52%) |
Sep 21, 2009 | 46.10 | 46.99 | 45.54 | 46.58 | 679,564 | +0.13(+0.29%) |
Sep 18, 2009 | 46.58 | 46.92 | 46.40 | 46.45 | 478,462 | -0.13(-0.29%) |
Sep 17, 2009 | 46.61 | 46.89 | 46.41 | 46.58 | 588,419 | +0.69(+1.50%) |
Sep 16, 2009 | 46.03 | 46.52 | 45.47 | 45.89 | 469,414 | +0.04(+0.10%) |
Sep 15, 2009 | 45.33 | 45.96 | 45.18 | 45.85 | 514,228 | +0.61(+1.35%) |
Sep 14, 2009 | 44.49 | 45.30 | 44.49 | 45.24 | 299,885 | +0.33(+0.73%) |
Sep 11, 2009 | 44.59 | 44.95 | 44.45 | 44.91 | 426,613 | +0.28(+0.62%) |
Sep 10, 2009 | 44.53 | 44.90 | 44.32 | 44.63 | 695,054 | +0.20(+0.45%) |
Sep 09, 2009 | 43.08 | 44.50 | 42.84 | 44.43 | 612,367 | +1.43(+3.34%) |
Sep 08, 2009 | 42.54 | 43.00 | 41.67 | 43.00 | 321,710 | +0.64(+1.50%) |
Sep 04, 2009 | 41.70 | 42.43 | 41.36 | 42.36 | 248,458 | +0.67(+1.61%) |
Sep 03, 2009 | 41.27 | 41.72 | 40.91 | 41.69 | 365,428 | +0.64(+1.55%) |
Sep 02, 2009 | 40.81 | 41.33 | 40.79 | 41.05 | 375,729 | +0.00(+0.00%) |
Sep 01, 2009 | 40.81 | 41.82 | 40.75 | 41.05 | 576,816 | -0.07(-0.16%) |
Aug 31, 2009 | 41.60 | 41.60 | 40.78 | 41.12 | 341,690 | -0.48(-1.15%) |
Aug 28, 2009 | 41.83 | 41.99 | 41.28 | 41.60 | 228,295 | -0.22(-0.52%) |
Aug 27, 2009 | 41.87 | 42.03 | 40.99 | 41.82 | 337,191 | -0.22(-0.52%) |
Aug 26, 2009 | 42.43 | 42.59 | 41.85 | 42.03 | 309,531 | -0.39(-0.92%) |
Aug 25, 2009 | 42.78 | 42.79 | 42.18 | 42.42 | 377,427 | -0.04(-0.11%) |
Aug 24, 2009 | 42.45 | 42.79 | 42.23 | 42.47 | 367,223 | +0.22(+0.53%) |
Aug 21, 2009 | 41.90 | 42.31 | 41.75 | 42.24 | 257,748 | +0.60(+1.44%) |
Aug 20, 2009 | 41.13 | 41.65 | 41.11 | 41.64 | 242,518 | +0.42(+1.01%) |
Aug 19, 2009 | 40.25 | 41.25 | 40.08 | 41.23 | 212,579 | +0.68(+1.68%) |
Aug 18, 2009 | 40.31 | 40.68 | 40.17 | 40.55 | 776,520 | +0.24(+0.59%) |
Aug 17, 2009 | 40.66 | 40.66 | 40.27 | 40.31 | 575,465 | -0.98(-2.37%) |
Aug 14, 2009 | 41.98 | 42.01 | 41.12 | 41.28 | 449,531 | -0.61(-1.46%) |
Aug 13, 2009 | 41.65 | 42.33 | 41.20 | 41.90 | 628,055 | +0.57(+1.37%) |
Aug 12, 2009 | 40.28 | 41.69 | 40.08 | 41.33 | 594,303 | +0.94(+2.33%) |
Aug 11, 2009 | 40.81 | 40.97 | 40.00 | 40.39 | 723,661 | -0.68(-1.66%) |
Aug 10, 2009 | 40.76 | 41.16 | 40.59 | 41.07 | 366,278 | +0.31(+0.75%) |
Aug 07, 2009 | 40.34 | 41.19 | 40.03 | 40.76 | 756,728 | +0.80(+2.00%) |
Aug 06, 2009 | 41.73 | 41.73 | 39.84 | 39.96 | 870,062 | -1.53(-3.69%) |
Aug 05, 2009 | 42.37 | 42.56 | 41.31 | 41.49 | 408,279 | -0.83(-1.96%) |
Aug 04, 2009 | 42.30 | 42.54 | 42.05 | 42.32 | 261,799 | +0.02(+0.05%) |
Aug 03, 2009 | 42.80 | 42.84 | 41.58 | 42.30 | 672,739 | -0.06(-0.14%) |
Jul 31, 2009 | 41.95 | 42.47 | 41.71 | 42.36 | 363,496 | +0.37(+0.87%) |
Jul 30, 2009 | 41.89 | 42.61 | 41.60 | 41.99 | 416,757 | +0.34(+0.81%) |
Jul 29, 2009 | 41.25 | 41.69 | 41.02 | 41.66 | 293,954 | +0.26(+0.63%) |
Jul 28, 2009 | 40.90 | 41.40 | 40.78 | 41.40 | 288,135 | +0.34(+0.84%) |
Jul 27, 2009 | 40.99 | 41.05 | 40.46 | 41.05 | 508,615 | +0.07(+0.16%) |
Jul 24, 2009 | 41.07 | 41.28 | 40.58 | 40.99 | 267 | -0.53(-1.28%) |
Jul 23, 2009 | 40.81 | 41.55 | 40.49 | 41.52 | 673,948 | +0.61(+1.50%) |
Jul 22, 2009 | 40.92 | 41.09 | 40.66 | 40.90 | 254,015 | -0.08(-0.20%) |
Jul 21, 2009 | 41.06 | 41.09 | 40.61 | 40.99 | 395,649 | +0.31(+0.77%) |
Jul 20, 2009 | 40.61 | 41.07 | 40.37 | 40.67 | 470,617 | +0.31(+0.76%) |
Jul 17, 2009 | 40.11 | 40.45 | 39.60 | 40.37 | 446,123 | +0.40(+0.99%) |
Jul 16, 2009 | 39.21 | 40.01 | 38.73 | 39.97 | 550,392 | +0.81(+2.06%) |
Jul 15, 2009 | 38.54 | 39.21 | 38.49 | 39.16 | 616,514 | +1.14(+2.99%) |
Jul 14, 2009 | 38.05 | 38.09 | 37.47 | 38.03 | 366,883 | +0.16(+0.41%) |
Jul 13, 2009 | 36.98 | 37.90 | 36.35 | 37.87 | 642,749 | +0.93(+2.53%) |
Jul 10, 2009 | 36.70 | 37.11 | 36.56 | 36.94 | 408,978 | -0.02(-0.06%) |
Jul 09, 2009 | 36.28 | 37.13 | 36.17 | 36.96 | 580,638 | +0.50(+1.37%) |
Jul 08, 2009 | 36.42 | 36.59 | 36.06 | 36.46 | 656,668 | +0.02(+0.06%) |
Jul 07, 2009 | 36.89 | 37.19 | 36.37 | 36.44 | 596,671 | -0.59(-1.59%) |
Jul 06, 2009 | 36.67 | 37.06 | 36.35 | 37.03 | 576,323 | +0.16(+0.43%) |
Jul 02, 2009 | 37.24 | 37.42 | 36.35 | 36.87 | 625,216 | -0.75(-1.99%) |