Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.14 | 38.41 | 37.33 | 37.64 | 250,445 | -0.60(-1.57%) |
Sep 29, 2009 | 39.11 | 39.22 | 38.20 | 38.24 | 155,670 | -1.04(-2.65%) |
Sep 28, 2009 | 39.29 | 39.38 | 38.51 | 39.28 | 293,793 | +0.25(+0.64%) |
Sep 25, 2009 | 39.03 | 39.70 | 38.93 | 39.03 | 256,323 | -0.19(-0.48%) |
Sep 24, 2009 | 39.60 | 40.09 | 38.99 | 39.22 | 204,279 | -0.46(-1.16%) |
Sep 23, 2009 | 39.69 | 40.31 | 39.61 | 39.68 | 249,420 | -0.09(-0.23%) |
Sep 22, 2009 | 39.22 | 39.86 | 38.96 | 39.77 | 214,639 | +0.67(+1.71%) |
Sep 21, 2009 | 38.06 | 39.23 | 38.01 | 39.10 | 210,136 | +0.91(+2.38%) |
Sep 18, 2009 | 38.38 | 38.68 | 37.75 | 38.19 | 491,801 | +0.10(+0.26%) |
Sep 17, 2009 | 39.82 | 39.82 | 38.09 | 38.09 | 439,096 | -1.72(-4.32%) |
Sep 16, 2009 | 40.09 | 40.35 | 39.65 | 39.81 | 173,909 | -0.08(-0.20%) |
Sep 15, 2009 | 40.01 | 40.48 | 39.68 | 39.89 | 194,395 | -0.12(-0.30%) |
Sep 14, 2009 | 40.19 | 40.39 | 39.56 | 40.01 | 204,226 | -0.28(-0.69%) |
Sep 11, 2009 | 41.63 | 41.67 | 40.07 | 40.29 | 226,851 | -1.18(-2.85%) |
Sep 10, 2009 | 41.26 | 41.89 | 40.63 | 41.47 | 235,968 | +0.10(+0.24%) |
Sep 09, 2009 | 41.63 | 42.05 | 41.16 | 41.37 | 158,365 | -0.40(-0.96%) |
Sep 08, 2009 | 41.22 | 42.16 | 40.80 | 41.77 | 222,562 | +0.90(+2.20%) |
Sep 04, 2009 | 40.95 | 41.32 | 40.43 | 40.87 | 163,156 | -0.25(-0.61%) |
Sep 03, 2009 | 41.21 | 41.45 | 40.21 | 41.12 | 175,158 | +0.05(+0.12%) |
Sep 02, 2009 | 40.57 | 41.30 | 40.48 | 41.07 | 209,815 | +0.30(+0.74%) |
Sep 01, 2009 | 41.30 | 41.93 | 40.34 | 40.77 | 330,427 | -0.80(-1.92%) |
Aug 31, 2009 | 41.94 | 42.51 | 41.39 | 41.57 | 304,917 | -0.50(-1.19%) |
Aug 28, 2009 | 42.39 | 42.62 | 41.73 | 42.07 | 127,955 | -0.20(-0.47%) |
Aug 27, 2009 | 42.41 | 42.83 | 41.50 | 42.27 | 244,132 | -0.48(-1.12%) |
Aug 26, 2009 | 41.43 | 43.21 | 41.43 | 42.75 | 414,561 | +1.12(+2.69%) |
Aug 25, 2009 | 42.60 | 42.85 | 40.25 | 41.63 | 1,196,852 | +0.70(+1.71%) |
Aug 24, 2009 | 40.02 | 40.96 | 39.67 | 40.93 | 575,997 | +1.22(+3.07%) |
Aug 21, 2009 | 39.80 | 40.15 | 39.49 | 39.71 | 426,308 | +0.28(+0.71%) |
Aug 20, 2009 | 39.73 | 39.73 | 38.85 | 39.43 | 161,858 | -0.30(-0.76%) |
Aug 19, 2009 | 38.63 | 39.75 | 38.56 | 39.73 | 298,334 | +1.04(+2.69%) |
Aug 18, 2009 | 38.57 | 39.37 | 38.33 | 38.69 | 178,696 | +0.18(+0.47%) |
Aug 17, 2009 | 38.53 | 38.85 | 38.44 | 38.51 | 90,223 | -0.58(-1.48%) |
Aug 14, 2009 | 39.32 | 39.80 | 38.35 | 39.09 | 256,583 | -0.43(-1.09%) |
Aug 13, 2009 | 39.52 | 39.99 | 39.31 | 39.52 | 113,983 | +0.03(+0.08%) |
Aug 12, 2009 | 39.74 | 40.35 | 39.44 | 39.49 | 242,451 | -0.34(-0.85%) |
Aug 11, 2009 | 40.42 | 40.96 | 39.73 | 39.83 | 236,369 | -0.61(-1.51%) |
Aug 10, 2009 | 40.19 | 40.96 | 40.15 | 40.44 | 135,017 | -0.13(-0.32%) |
Aug 07, 2009 | 40.07 | 40.94 | 39.87 | 40.57 | 223,066 | +0.75(+1.88%) |
Aug 06, 2009 | 39.74 | 40.29 | 39.45 | 39.82 | 299,274 | +0.08(+0.20%) |
Aug 05, 2009 | 40.66 | 40.66 | 39.46 | 39.74 | 456,502 | -0.70(-1.73%) |
Aug 04, 2009 | 39.84 | 41.09 | 39.58 | 40.44 | 347,691 | +0.29(+0.72%) |
Aug 03, 2009 | 41.04 | 41.87 | 39.63 | 40.15 | 727,922 | -0.53(-1.30%) |
Jul 31, 2009 | 40.20 | 41.09 | 39.97 | 40.68 | 584,307 | +0.49(+1.22%) |
Jul 30, 2009 | 40.65 | 41.19 | 39.98 | 40.19 | 517,081 | +0.01(+0.02%) |
Jul 29, 2009 | 40.47 | 40.67 | 39.60 | 40.18 | 470,117 | -0.64(-1.57%) |
Jul 28, 2009 | 40.06 | 41.08 | 39.33 | 40.82 | 754,318 | +0.76(+1.90%) |
Jul 27, 2009 | 40.36 | 41.10 | 39.29 | 40.06 | 760,037 | -0.97(-2.36%) |
Jul 24, 2009 | 40.56 | 41.89 | 40.00 | 41.03 | 601,958 | +0.62(+1.53%) |
Jul 23, 2009 | 41.22 | 41.22 | 40.08 | 40.41 | 549,778 | -0.28(-0.69%) |
Jul 22, 2009 | 42.15 | 42.48 | 40.26 | 40.69 | 566,248 | -1.19(-2.84%) |
Jul 21, 2009 | 42.60 | 42.80 | 40.88 | 41.88 | 553,727 | -0.19(-0.45%) |
Jul 20, 2009 | 44.31 | 44.31 | 40.78 | 42.07 | 902,553 | -3.63(-7.94%) |
Jul 17, 2009 | 46.73 | 46.86 | 45.48 | 45.70 | 254,215 | -0.90(-1.93%) |
Jul 16, 2009 | 46.18 | 46.76 | 45.36 | 46.60 | 302,921 | +0.47(+1.02%) |
Jul 15, 2009 | 45.83 | 46.59 | 45.13 | 46.13 | 184,659 | +0.83(+1.83%) |
Jul 14, 2009 | 45.83 | 46.11 | 45.13 | 45.30 | 319,912 | -0.41(-0.90%) |
Jul 13, 2009 | 45.38 | 45.92 | 44.61 | 45.71 | 213,127 | +0.91(+2.03%) |
Jul 10, 2009 | 45.60 | 45.75 | 44.70 | 44.80 | 283,120 | -1.02(-2.23%) |
Jul 09, 2009 | 47.08 | 47.56 | 45.68 | 45.82 | 242,121 | -1.19(-2.53%) |
Jul 08, 2009 | 46.95 | 47.51 | 46.51 | 47.01 | 152,349 | +0.06(+0.13%) |
Jul 07, 2009 | 47.17 | 47.78 | 46.88 | 46.95 | 309,374 | -0.24(-0.51%) |
Jul 06, 2009 | 47.00 | 47.49 | 45.88 | 47.19 | 385,823 | +0.21(+0.45%) |
Jul 02, 2009 | 46.62 | 48.27 | 45.79 | 46.98 | 351,119 | +0.47(+1.01%) |