Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.68 | 40.98 | 39.35 | 39.85 | 2,890,659 | -0.82(-2.02%) |
Sep 29, 2009 | 40.64 | 41.28 | 40.54 | 40.68 | 1,828,381 | +0.07(+0.17%) |
Sep 28, 2009 | 40.21 | 40.87 | 40.08 | 40.61 | 1,754,142 | +0.48(+1.19%) |
Sep 25, 2009 | 40.90 | 40.90 | 39.27 | 40.13 | 2,202,846 | -0.03(-0.08%) |
Sep 24, 2009 | 40.77 | 41.13 | 40.01 | 40.16 | 1,754,948 | -0.63(-1.55%) |
Sep 23, 2009 | 41.44 | 41.51 | 40.74 | 40.79 | 1,079,324 | -0.48(-1.15%) |
Sep 22, 2009 | 41.92 | 41.97 | 41.00 | 41.27 | 2,230,685 | -0.34(-0.81%) |
Sep 21, 2009 | 42.07 | 42.25 | 41.48 | 41.61 | 1,282,857 | -0.81(-1.92%) |
Sep 18, 2009 | 42.51 | 42.72 | 42.07 | 42.42 | 1,681,049 | +0.25(+0.58%) |
Sep 17, 2009 | 42.17 | 42.97 | 41.90 | 42.17 | 2,146,483 | +0.35(+0.85%) |
Sep 16, 2009 | 41.87 | 42.54 | 41.38 | 41.82 | 2,644,500 | +0.30(+0.72%) |
Sep 15, 2009 | 40.48 | 41.81 | 40.32 | 41.52 | 3,247,758 | +1.05(+2.60%) |
Sep 14, 2009 | 38.18 | 40.58 | 38.18 | 40.47 | 3,844,649 | +1.88(+4.86%) |
Sep 11, 2009 | 37.58 | 38.80 | 37.52 | 38.59 | 3,219,845 | +1.15(+3.06%) |
Sep 10, 2009 | 37.09 | 37.45 | 36.62 | 37.45 | 1,383,044 | +0.28(+0.74%) |
Sep 09, 2009 | 36.83 | 37.32 | 35.89 | 37.17 | 2,423,455 | +0.20(+0.54%) |
Sep 08, 2009 | 37.48 | 37.84 | 36.89 | 36.97 | 2,675,175 | -0.18(-0.48%) |
Sep 04, 2009 | 36.65 | 37.32 | 36.65 | 37.15 | 1,565,884 | +0.51(+1.38%) |
Sep 03, 2009 | 36.29 | 36.82 | 36.05 | 36.64 | 2,388,192 | +0.22(+0.61%) |
Sep 02, 2009 | 36.69 | 36.95 | 36.34 | 36.42 | 1,229,573 | -0.43(-1.17%) |
Sep 01, 2009 | 37.21 | 38.71 | 36.77 | 36.85 | 2,426,674 | -0.56(-1.50%) |
Aug 31, 2009 | 37.49 | 37.50 | 36.71 | 37.41 | 1,319,569 | -0.54(-1.42%) |
Aug 28, 2009 | 38.54 | 38.73 | 37.72 | 37.95 | 1,420,603 | -0.25(-0.64%) |
Aug 27, 2009 | 38.38 | 38.66 | 37.65 | 38.19 | 1,313,274 | -0.08(-0.20%) |
Aug 26, 2009 | 38.75 | 38.75 | 38.00 | 38.27 | 1,439,255 | -0.42(-1.09%) |
Aug 25, 2009 | 38.57 | 39.25 | 38.19 | 38.69 | 1,997,968 | +0.45(+1.19%) |
Aug 24, 2009 | 38.12 | 38.82 | 38.02 | 38.24 | 1,402,201 | +0.19(+0.51%) |
Aug 21, 2009 | 37.65 | 38.38 | 37.40 | 38.05 | 2,436,310 | +0.68(+1.81%) |
Aug 20, 2009 | 37.05 | 37.59 | 37.03 | 37.37 | 1,289,833 | +0.37(+1.00%) |
Aug 19, 2009 | 36.59 | 37.23 | 36.28 | 37.00 | 959,175 | +0.01(+0.02%) |
Aug 18, 2009 | 36.21 | 37.11 | 36.11 | 36.99 | 1,436,875 | +0.97(+2.70%) |
Aug 17, 2009 | 36.55 | 36.90 | 35.82 | 36.02 | 1,076,732 | -1.35(-3.62%) |
Aug 14, 2009 | 38.22 | 38.26 | 37.06 | 37.38 | 1,149,031 | -0.76(-1.99%) |
Aug 13, 2009 | 38.24 | 38.41 | 37.48 | 38.13 | 1,640,865 | +0.31(+0.81%) |
Aug 12, 2009 | 36.55 | 38.19 | 36.52 | 37.83 | 2,455,409 | +1.41(+3.89%) |
Aug 11, 2009 | 36.75 | 36.89 | 36.06 | 36.41 | 1,878,960 | -0.51(-1.39%) |
Aug 10, 2009 | 37.28 | 37.68 | 36.48 | 36.92 | 2,589,248 | -0.36(-0.96%) |
Aug 07, 2009 | 36.47 | 37.34 | 36.03 | 37.28 | 2,684,046 | +1.44(+4.01%) |
Aug 06, 2009 | 35.90 | 36.12 | 35.41 | 35.85 | 1,606,372 | +0.18(+0.49%) |
Aug 05, 2009 | 36.60 | 36.79 | 35.41 | 35.67 | 1,982,706 | -0.67(-1.85%) |
Aug 04, 2009 | 35.72 | 36.85 | 35.72 | 36.34 | 2,208,564 | +0.56(+1.56%) |
Aug 03, 2009 | 34.21 | 35.90 | 34.05 | 35.78 | 4,062,822 | +1.92(+5.67%) |
Jul 31, 2009 | 34.95 | 35.36 | 33.78 | 33.87 | 3,697,766 | -1.09(-3.11%) |
Jul 30, 2009 | 35.02 | 36.60 | 34.42 | 34.95 | 5,266,405 | -0.98(-2.72%) |
Jul 29, 2009 | 36.07 | 36.25 | 35.49 | 35.93 | 1,813,635 | -0.44(-1.20%) |
Jul 28, 2009 | 36.40 | 36.68 | 35.85 | 36.37 | 1,298,167 | -0.23(-0.63%) |
Jul 27, 2009 | 36.62 | 36.82 | 36.17 | 36.60 | 1,728,707 | -0.06(-0.17%) |
Jul 24, 2009 | 36.42 | 36.79 | 35.85 | 36.66 | 3,884 | -0.05(-0.15%) |
Jul 23, 2009 | 36.04 | 36.75 | 35.71 | 36.71 | 2,288,485 | +0.71(+1.98%) |
Jul 22, 2009 | 35.82 | 36.60 | 35.21 | 36.00 | 2,062,321 | +0.26(+0.73%) |
Jul 21, 2009 | 35.74 | 36.64 | 34.92 | 35.74 | 3,362,429 | +0.63(+1.81%) |
Jul 20, 2009 | 34.45 | 35.62 | 34.00 | 35.10 | 2,763,799 | +1.09(+3.22%) |
Jul 17, 2009 | 34.02 | 34.48 | 33.81 | 34.01 | 1,601,266 | -0.15(-0.43%) |
Jul 16, 2009 | 33.49 | 34.31 | 33.23 | 34.16 | 2,070,968 | +0.60(+1.80%) |
Jul 15, 2009 | 32.62 | 33.68 | 32.44 | 33.55 | 2,632,279 | +1.37(+4.25%) |
Jul 14, 2009 | 31.95 | 32.21 | 31.65 | 32.18 | 2,728,404 | +0.35(+1.11%) |
Jul 13, 2009 | 31.25 | 31.84 | 31.21 | 31.83 | 1,831,806 | +0.72(+2.31%) |
Jul 10, 2009 | 30.46 | 31.38 | 30.39 | 31.11 | 2,904,224 | +0.37(+1.19%) |
Jul 09, 2009 | 30.95 | 31.23 | 30.23 | 30.74 | 2,710,371 | -0.05(-0.15%) |
Jul 08, 2009 | 30.48 | 31.06 | 30.27 | 30.79 | 3,648,788 | +0.21(+0.70%) |
Jul 07, 2009 | 31.49 | 31.80 | 30.55 | 30.58 | 2,021,182 | -0.93(-2.94%) |
Jul 06, 2009 | 31.36 | 31.59 | 31.12 | 31.50 | 2,391,050 | -0.31(-0.99%) |
Jul 02, 2009 | 32.28 | 32.32 | 31.61 | 31.82 | 2,017,238 | -0.96(-2.94%) |