Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.47 | 44.24 | 43.44 | 44.00 | 2,264,829 | +0.51(+1.18%) |
Sep 29, 2009 | 42.79 | 43.60 | 42.11 | 43.48 | 2,347,947 | +0.65(+1.51%) |
Sep 28, 2009 | 42.82 | 42.92 | 41.64 | 42.84 | 3,762,048 | -0.08(-0.18%) |
Sep 25, 2009 | 42.46 | 43.08 | 42.20 | 42.92 | 2,079,112 | +0.16(+0.38%) |
Sep 24, 2009 | 43.92 | 44.09 | 42.02 | 42.75 | 2,502,838 | -1.06(-2.42%) |
Sep 23, 2009 | 44.75 | 44.75 | 43.75 | 43.81 | 1,289,403 | -0.76(-1.70%) |
Sep 22, 2009 | 44.45 | 44.93 | 44.15 | 44.57 | 1,278,515 | +0.44(+0.99%) |
Sep 21, 2009 | 43.58 | 44.36 | 42.52 | 44.14 | 2,970,058 | +0.22(+0.50%) |
Sep 18, 2009 | 44.45 | 44.78 | 43.84 | 43.92 | 2,061,118 | -0.56(-1.26%) |
Sep 17, 2009 | 45.31 | 45.58 | 44.12 | 44.48 | 3,090,581 | -1.04(-2.28%) |
Sep 16, 2009 | 45.68 | 45.92 | 44.78 | 45.52 | 2,934,233 | +0.25(+0.56%) |
Sep 15, 2009 | 45.31 | 45.80 | 44.20 | 45.27 | 3,088,400 | +0.32(+0.70%) |
Sep 14, 2009 | 45.68 | 45.68 | 44.36 | 44.95 | 2,468,365 | -1.16(-2.51%) |
Sep 11, 2009 | 47.04 | 47.43 | 45.86 | 46.11 | 1,723,142 | -0.70(-1.49%) |
Sep 10, 2009 | 46.96 | 47.22 | 45.78 | 46.81 | 2,721,080 | -0.30(-0.63%) |
Sep 09, 2009 | 47.52 | 47.75 | 46.70 | 47.10 | 1,477,379 | -0.44(-0.92%) |
Sep 08, 2009 | 46.74 | 48.07 | 46.74 | 47.54 | 2,112,831 | +1.03(+2.21%) |
Sep 04, 2009 | 46.42 | 46.64 | 45.62 | 46.51 | 2,024,386 | +0.39(+0.85%) |
Sep 03, 2009 | 45.87 | 46.34 | 45.50 | 46.12 | 1,266,501 | +0.42(+0.92%) |
Sep 02, 2009 | 45.50 | 46.32 | 45.18 | 45.70 | 2,041,593 | -0.10(-0.21%) |
Sep 01, 2009 | 46.72 | 48.02 | 45.68 | 45.80 | 2,182,410 | -1.29(-2.75%) |
Aug 31, 2009 | 47.74 | 47.95 | 46.67 | 47.09 | 2,910,949 | -1.22(-2.53%) |
Aug 28, 2009 | 48.52 | 49.12 | 47.65 | 48.31 | 2,973,238 | +0.11(+0.23%) |
Aug 27, 2009 | 47.25 | 48.63 | 46.15 | 48.20 | 3,467,443 | +0.97(+2.05%) |
Aug 26, 2009 | 46.47 | 47.81 | 46.47 | 47.23 | 2,211,507 | +0.27(+0.58%) |
Aug 25, 2009 | 47.28 | 48.21 | 46.55 | 46.96 | 2,285,026 | -0.26(-0.55%) |
Aug 24, 2009 | 46.44 | 47.99 | 46.30 | 47.22 | 2,143,462 | +0.63(+1.34%) |
Aug 21, 2009 | 46.35 | 46.73 | 46.11 | 46.59 | 1,727,697 | +0.46(+1.01%) |
Aug 20, 2009 | 45.87 | 46.38 | 45.68 | 46.13 | 1,615,147 | +0.37(+0.80%) |
Aug 19, 2009 | 44.77 | 45.82 | 43.94 | 45.76 | 2,385,378 | +0.58(+1.28%) |
Aug 18, 2009 | 44.41 | 45.43 | 44.41 | 45.19 | 2,666,835 | -0.18(-0.39%) |
Aug 17, 2009 | 46.45 | 46.45 | 43.77 | 45.36 | 3,349,834 | -1.60(-3.40%) |
Aug 14, 2009 | 46.44 | 46.96 | 46.10 | 46.96 | 3,723,848 | +0.70(+1.51%) |
Aug 13, 2009 | 46.30 | 46.94 | 45.67 | 46.26 | 12,193,977 | -0.45(-0.96%) |
Aug 12, 2009 | 46.07 | 47.21 | 45.98 | 46.70 | 3,435,804 | +0.44(+0.95%) |
Aug 11, 2009 | 47.38 | 47.64 | 46.13 | 46.26 | 4,131,364 | -3.36(-6.78%) |
Aug 10, 2009 | 50.22 | 50.40 | 49.41 | 49.63 | 1,014,183 | -0.72(-1.43%) |
Aug 07, 2009 | 51.11 | 51.11 | 49.77 | 50.35 | 2,016,269 | -0.38(-0.75%) |
Aug 06, 2009 | 50.21 | 51.12 | 50.18 | 50.73 | 1,530,790 | +0.60(+1.20%) |
Aug 05, 2009 | 50.44 | 50.64 | 48.94 | 50.12 | 1,051,312 | -0.19(-0.38%) |
Aug 04, 2009 | 49.74 | 50.35 | 48.92 | 50.31 | 1,913,463 | +0.14(+0.28%) |
Aug 03, 2009 | 49.51 | 50.44 | 49.04 | 50.17 | 1,782,368 | +1.16(+2.36%) |
Jul 31, 2009 | 48.34 | 49.39 | 48.02 | 49.02 | 1,369,150 | +0.37(+0.76%) |
Jul 30, 2009 | 47.90 | 49.01 | 47.90 | 48.64 | 1,823,837 | +1.23(+2.60%) |
Jul 29, 2009 | 49.19 | 49.19 | 47.22 | 47.41 | 1,565,838 | -2.17(-4.38%) |
Jul 28, 2009 | 49.20 | 50.02 | 48.34 | 49.58 | 2,546,118 | +0.08(+0.15%) |
Jul 27, 2009 | 48.90 | 49.67 | 48.41 | 49.51 | 2,665,587 | +0.43(+0.87%) |
Jul 24, 2009 | 46.95 | 49.20 | 46.95 | 49.08 | 1,804 | +1.77(+3.75%) |
Jul 23, 2009 | 45.56 | 48.49 | 45.01 | 47.31 | 3,811,753 | +1.46(+3.19%) |
Jul 22, 2009 | 45.44 | 45.90 | 44.08 | 45.84 | 2,077,557 | -0.23(-0.50%) |
Jul 21, 2009 | 46.45 | 46.96 | 45.16 | 46.07 | 1,461,622 | -0.06(-0.14%) |
Jul 20, 2009 | 45.87 | 47.00 | 45.58 | 46.14 | 1,947,475 | +0.64(+1.40%) |
Jul 17, 2009 | 45.53 | 46.09 | 45.28 | 45.50 | 2,218,537 | -0.07(-0.15%) |
Jul 16, 2009 | 44.41 | 45.79 | 44.41 | 45.57 | 2,099,810 | +1.05(+2.36%) |
Jul 15, 2009 | 42.51 | 44.81 | 42.26 | 44.52 | 3,121,724 | +2.40(+5.71%) |
Jul 14, 2009 | 41.16 | 42.23 | 41.16 | 42.12 | 1,841,368 | +0.66(+1.59%) |
Jul 13, 2009 | 39.64 | 41.52 | 39.30 | 41.46 | 2,825,034 | +1.88(+4.76%) |
Jul 10, 2009 | 38.82 | 40.32 | 38.66 | 39.57 | 2,164,225 | +0.48(+1.24%) |
Jul 09, 2009 | 38.28 | 39.51 | 38.28 | 39.09 | 1,237,359 | +0.95(+2.50%) |
Jul 08, 2009 | 39.43 | 39.43 | 37.82 | 38.14 | 2,577,108 | -1.15(-2.92%) |
Jul 07, 2009 | 41.05 | 41.32 | 39.10 | 39.29 | 2,653,315 | -2.02(-4.88%) |
Jul 06, 2009 | 41.33 | 41.63 | 40.60 | 41.30 | 1,541,556 | -0.78(-1.85%) |
Jul 02, 2009 | 42.60 | 42.75 | 41.56 | 42.08 | 1,515,764 | -1.06(-2.47%) |