Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 43.96 | 44.73 | 43.93 | 44.49 | 2,239,809 | +0.52(+1.18%) |
Sep 29, 2009 | 43.27 | 44.09 | 42.58 | 43.97 | 2,322,008 | +0.65(+1.51%) |
Sep 28, 2009 | 43.30 | 43.40 | 42.10 | 43.32 | 3,720,488 | -0.08(-0.18%) |
Sep 25, 2009 | 42.93 | 43.56 | 42.67 | 43.39 | 2,056,144 | +0.16(+0.38%) |
Sep 24, 2009 | 44.41 | 44.58 | 42.49 | 43.23 | 2,475,188 | -1.07(-2.42%) |
Sep 23, 2009 | 45.25 | 45.25 | 44.24 | 44.30 | 1,275,158 | -0.77(-1.70%) |
Sep 22, 2009 | 44.94 | 45.43 | 44.65 | 45.07 | 1,264,391 | +0.44(+0.99%) |
Sep 21, 2009 | 44.07 | 44.85 | 43.00 | 44.63 | 2,937,247 | +0.22(+0.50%) |
Sep 18, 2009 | 44.94 | 45.28 | 44.33 | 44.41 | 2,038,348 | -0.57(-1.26%) |
Sep 17, 2009 | 45.82 | 46.09 | 44.61 | 44.98 | 3,056,439 | -1.05(-2.28%) |
Sep 16, 2009 | 46.19 | 46.43 | 45.28 | 46.03 | 2,901,818 | +0.26(+0.56%) |
Sep 15, 2009 | 45.82 | 46.32 | 44.70 | 45.78 | 3,054,281 | +0.32(+0.70%) |
Sep 14, 2009 | 46.19 | 46.19 | 44.85 | 45.46 | 2,441,096 | -1.17(-2.51%) |
Sep 11, 2009 | 47.57 | 47.96 | 46.37 | 46.63 | 1,704,106 | -0.70(-1.49%) |
Sep 10, 2009 | 47.48 | 47.74 | 46.29 | 47.33 | 2,691,020 | -0.30(-0.63%) |
Sep 09, 2009 | 48.05 | 48.28 | 47.22 | 47.63 | 1,461,058 | -0.44(-0.92%) |
Sep 08, 2009 | 47.26 | 48.61 | 47.26 | 48.07 | 2,089,490 | +1.04(+2.21%) |
Sep 04, 2009 | 46.94 | 47.16 | 46.13 | 47.03 | 2,002,022 | +0.40(+0.85%) |
Sep 03, 2009 | 46.39 | 46.86 | 46.01 | 46.64 | 1,252,509 | +0.43(+0.92%) |
Sep 02, 2009 | 46.01 | 46.84 | 45.68 | 46.21 | 2,019,039 | -0.10(-0.21%) |
Sep 01, 2009 | 47.25 | 48.56 | 46.19 | 46.31 | 2,158,300 | -1.31(-2.75%) |
Aug 31, 2009 | 48.28 | 48.49 | 47.19 | 47.62 | 2,878,791 | -1.24(-2.53%) |
Aug 28, 2009 | 49.07 | 49.67 | 48.18 | 48.85 | 2,940,392 | +0.11(+0.23%) |
Aug 27, 2009 | 47.78 | 49.17 | 46.66 | 48.74 | 3,429,137 | +0.98(+2.05%) |
Aug 26, 2009 | 46.99 | 48.35 | 46.99 | 47.76 | 2,187,076 | +0.28(+0.58%) |
Aug 25, 2009 | 47.81 | 48.75 | 47.07 | 47.48 | 2,259,783 | -0.26(-0.55%) |
Aug 24, 2009 | 46.95 | 48.53 | 46.81 | 47.74 | 2,119,782 | +0.63(+1.34%) |
Aug 21, 2009 | 46.87 | 47.25 | 46.63 | 47.11 | 1,708,611 | +0.47(+1.01%) |
Aug 20, 2009 | 46.39 | 46.90 | 46.19 | 46.64 | 1,597,304 | +0.37(+0.80%) |
Aug 19, 2009 | 45.27 | 46.34 | 44.43 | 46.27 | 2,359,026 | +0.58(+1.28%) |
Aug 18, 2009 | 44.91 | 45.94 | 44.91 | 45.69 | 2,637,373 | -0.18(-0.39%) |
Aug 17, 2009 | 46.97 | 46.97 | 44.26 | 45.87 | 3,312,828 | -1.76(-3.70%) |
Aug 14, 2009 | 47.11 | 47.63 | 46.76 | 47.63 | 3,671,172 | +0.71(+1.51%) |
Aug 13, 2009 | 46.96 | 47.61 | 46.33 | 46.92 | 12,021,485 | -0.45(-0.96%) |
Aug 12, 2009 | 46.73 | 47.89 | 46.64 | 47.37 | 3,387,202 | +0.45(+0.95%) |
Aug 11, 2009 | 48.06 | 48.33 | 46.79 | 46.93 | 4,072,923 | -3.41(-6.78%) |
Aug 10, 2009 | 50.94 | 51.13 | 50.12 | 50.34 | 999,837 | -0.73(-1.43%) |
Aug 07, 2009 | 51.84 | 51.84 | 50.49 | 51.07 | 1,987,747 | -0.38(-0.75%) |
Aug 06, 2009 | 50.93 | 51.86 | 50.90 | 51.45 | 1,509,136 | +0.61(+1.20%) |
Aug 05, 2009 | 51.16 | 51.37 | 49.64 | 50.84 | 1,036,441 | -0.19(-0.38%) |
Aug 04, 2009 | 50.45 | 51.08 | 49.63 | 51.03 | 1,886,396 | +0.14(+0.28%) |
Aug 03, 2009 | 50.22 | 51.16 | 49.74 | 50.89 | 1,757,156 | +1.17(+2.36%) |
Jul 31, 2009 | 49.03 | 50.10 | 48.71 | 49.72 | 1,349,782 | +0.38(+0.76%) |
Jul 30, 2009 | 48.59 | 49.72 | 48.59 | 49.34 | 1,798,038 | +1.25(+2.60%) |
Jul 29, 2009 | 49.90 | 49.90 | 47.90 | 48.09 | 1,543,688 | -2.20(-4.38%) |
Jul 28, 2009 | 49.90 | 50.74 | 49.03 | 50.29 | 2,510,102 | +0.08(+0.15%) |
Jul 27, 2009 | 49.61 | 50.39 | 49.11 | 50.22 | 2,627,881 | +0.44(+0.87%) |
Jul 24, 2009 | 47.62 | 49.91 | 47.62 | 49.78 | 1,778 | +1.80(+3.75%) |
Jul 23, 2009 | 46.21 | 49.19 | 45.65 | 47.99 | 3,757,834 | +1.49(+3.19%) |
Jul 22, 2009 | 46.10 | 46.56 | 44.71 | 46.50 | 2,048,169 | -0.23(-0.50%) |
Jul 21, 2009 | 47.12 | 47.64 | 45.81 | 46.73 | 1,440,946 | -0.06(-0.14%) |
Jul 20, 2009 | 46.53 | 47.67 | 46.24 | 46.80 | 1,919,926 | +0.65(+1.40%) |
Jul 17, 2009 | 46.19 | 46.75 | 45.93 | 46.15 | 2,187,154 | -0.07(-0.15%) |
Jul 16, 2009 | 45.05 | 46.45 | 45.05 | 46.22 | 2,070,107 | +1.07(+2.36%) |
Jul 15, 2009 | 43.12 | 45.45 | 42.87 | 45.16 | 3,077,565 | +2.44(+5.71%) |
Jul 14, 2009 | 41.75 | 42.83 | 41.75 | 42.72 | 1,815,321 | +0.67(+1.59%) |
Jul 13, 2009 | 40.21 | 42.12 | 39.86 | 42.05 | 2,785,072 | +1.91(+4.76%) |
Jul 10, 2009 | 39.38 | 40.89 | 39.22 | 40.14 | 2,133,611 | +0.49(+1.24%) |
Jul 09, 2009 | 38.83 | 40.08 | 38.83 | 39.65 | 1,219,855 | +0.97(+2.50%) |
Jul 08, 2009 | 39.99 | 39.99 | 38.37 | 38.68 | 2,540,653 | -1.17(-2.92%) |
Jul 07, 2009 | 41.64 | 41.91 | 39.66 | 39.85 | 2,615,782 | -2.05(-4.88%) |
Jul 06, 2009 | 41.92 | 42.22 | 41.18 | 41.90 | 1,519,750 | -0.79(-1.85%) |
Jul 02, 2009 | 43.21 | 43.36 | 42.15 | 42.68 | 1,494,323 | -1.08(-2.47%) |