Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.07 | 37.17 | 36.33 | 36.94 | 3,839,602 | -0.25(-0.68%) |
Sep 29, 2009 | 37.03 | 37.33 | 36.93 | 37.20 | 3,068,366 | +0.06(+0.16%) |
Sep 28, 2009 | 36.78 | 37.17 | 36.68 | 37.14 | 2,627,545 | +0.49(+1.33%) |
Sep 25, 2009 | 36.37 | 36.73 | 36.29 | 36.65 | 4,197,906 | +0.16(+0.44%) |
Sep 24, 2009 | 36.96 | 37.09 | 36.43 | 36.49 | 3,159,842 | -0.55(-1.50%) |
Sep 23, 2009 | 36.73 | 37.46 | 36.58 | 37.04 | 4,805,311 | +0.35(+0.97%) |
Sep 22, 2009 | 36.93 | 36.93 | 36.47 | 36.69 | 2,806,001 | -0.12(-0.31%) |
Sep 21, 2009 | 37.10 | 37.27 | 36.55 | 36.80 | 4,349,559 | -0.42(-1.12%) |
Sep 18, 2009 | 36.79 | 37.24 | 36.60 | 37.22 | 5,915,936 | +0.47(+1.28%) |
Sep 17, 2009 | 35.51 | 37.00 | 35.30 | 36.75 | 7,682,810 | +1.35(+3.80%) |
Sep 16, 2009 | 35.64 | 35.79 | 35.27 | 35.40 | 4,253,821 | -0.09(-0.25%) |
Sep 15, 2009 | 35.59 | 35.60 | 35.22 | 35.49 | 3,514,924 | -0.03(-0.09%) |
Sep 14, 2009 | 35.76 | 35.81 | 35.46 | 35.52 | 3,754,607 | -0.33(-0.92%) |
Sep 11, 2009 | 35.56 | 35.99 | 35.26 | 35.86 | 5,309,597 | +0.26(+0.74%) |
Sep 10, 2009 | 35.66 | 35.68 | 35.27 | 35.59 | 4,151,017 | -0.17(-0.47%) |
Sep 09, 2009 | 35.68 | 36.18 | 35.58 | 35.76 | 3,645,159 | +0.12(+0.32%) |
Sep 08, 2009 | 36.01 | 36.08 | 35.36 | 35.65 | 4,443,177 | -0.21(-0.58%) |
Sep 04, 2009 | 35.36 | 36.06 | 35.36 | 35.86 | 2,874,387 | +0.52(+1.48%) |
Sep 03, 2009 | 35.69 | 35.92 | 34.95 | 35.33 | 6,182,219 | -0.31(-0.86%) |
Sep 02, 2009 | 35.76 | 35.86 | 35.47 | 35.64 | 3,476,722 | -0.22(-0.60%) |
Sep 01, 2009 | 35.65 | 36.30 | 35.19 | 35.86 | 4,899,912 | -0.48(-1.31%) |
Aug 31, 2009 | 36.30 | 36.46 | 36.10 | 36.33 | 2,769,170 | -0.11(-0.30%) |
Aug 28, 2009 | 36.87 | 36.87 | 36.31 | 36.44 | 3,121,482 | -0.34(-0.92%) |
Aug 27, 2009 | 36.60 | 37.14 | 36.46 | 36.78 | 4,527,001 | +0.12(+0.34%) |
Aug 26, 2009 | 36.75 | 36.86 | 36.41 | 36.66 | 4,333,169 | -0.07(-0.19%) |
Aug 25, 2009 | 37.17 | 37.19 | 36.70 | 36.73 | 4,297,111 | -0.23(-0.63%) |
Aug 24, 2009 | 37.27 | 37.27 | 36.86 | 36.96 | 6,711,335 | -0.18(-0.48%) |
Aug 21, 2009 | 36.29 | 37.31 | 36.10 | 37.13 | 5,760,530 | +0.98(+2.70%) |
Aug 20, 2009 | 36.48 | 36.48 | 35.85 | 36.16 | 4,459,103 | -0.23(-0.63%) |
Aug 19, 2009 | 36.19 | 36.58 | 36.02 | 36.39 | 4,015,774 | +0.01(+0.02%) |
Aug 18, 2009 | 36.38 | 36.58 | 36.26 | 36.38 | 3,096,072 | +0.55(+1.53%) |
Aug 17, 2009 | 36.24 | 36.43 | 35.78 | 35.83 | 3,917,483 | -0.77(-2.10%) |
Aug 14, 2009 | 36.65 | 36.79 | 36.16 | 36.60 | 4,163,757 | -0.05(-0.13%) |
Aug 13, 2009 | 36.83 | 36.83 | 36.36 | 36.65 | 3,359,270 | -0.08(-0.23%) |
Aug 12, 2009 | 36.00 | 36.93 | 35.86 | 36.73 | 2,827,654 | +0.77(+2.14%) |
Aug 11, 2009 | 35.57 | 36.19 | 35.56 | 35.96 | 2,513,146 | -0.32(-0.87%) |
Aug 10, 2009 | 36.26 | 36.31 | 35.74 | 36.28 | 2,551,110 | -0.03(-0.08%) |
Aug 07, 2009 | 35.93 | 36.60 | 35.83 | 36.31 | 3,697,452 | +0.45(+1.27%) |
Aug 06, 2009 | 36.26 | 36.30 | 35.52 | 35.86 | 4,406,204 | -0.39(-1.08%) |
Aug 05, 2009 | 36.74 | 36.77 | 36.18 | 36.25 | 3,766,927 | -0.43(-1.18%) |
Aug 04, 2009 | 36.76 | 36.93 | 36.45 | 36.68 | 2,707,255 | -0.14(-0.38%) |
Aug 03, 2009 | 36.47 | 36.96 | 35.96 | 36.82 | 3,843,268 | +0.66(+1.83%) |
Jul 31, 2009 | 36.55 | 36.83 | 36.10 | 36.16 | 4,163,540 | -0.36(-0.99%) |
Jul 30, 2009 | 36.00 | 36.84 | 35.97 | 36.52 | 5,145,491 | +0.65(+1.83%) |
Jul 29, 2009 | 35.48 | 35.93 | 35.25 | 35.86 | 2,722,451 | +0.21(+0.58%) |
Jul 28, 2009 | 34.92 | 35.70 | 34.79 | 35.66 | 3,235,961 | +0.67(+1.91%) |
Jul 27, 2009 | 34.89 | 35.10 | 34.52 | 34.99 | 2,868,570 | +0.03(+0.09%) |
Jul 24, 2009 | 35.15 | 35.65 | 34.72 | 34.95 | 157 | -0.28(-0.79%) |
Jul 23, 2009 | 34.46 | 35.42 | 34.30 | 35.23 | 5,692,055 | +0.59(+1.69%) |
Jul 22, 2009 | 34.48 | 34.98 | 34.42 | 34.65 | 3,441,734 | +0.08(+0.25%) |
Jul 21, 2009 | 34.65 | 34.72 | 33.99 | 34.56 | 4,133,551 | -0.20(-0.58%) |
Jul 20, 2009 | 34.68 | 34.81 | 34.12 | 34.76 | 2,769,667 | +0.15(+0.44%) |
Jul 17, 2009 | 34.95 | 34.95 | 34.36 | 34.61 | 3,754,206 | -0.43(-1.23%) |
Jul 16, 2009 | 34.74 | 35.27 | 34.64 | 35.04 | 4,761,708 | +0.75(+2.20%) |
Jul 15, 2009 | 34.28 | 34.48 | 34.12 | 34.28 | 4,082,567 | +0.22(+0.66%) |
Jul 14, 2009 | 33.41 | 34.19 | 33.35 | 34.06 | 4,195,006 | +0.50(+1.49%) |
Jul 13, 2009 | 32.80 | 33.62 | 32.80 | 33.56 | 2,887,173 | +0.69(+2.11%) |
Jul 10, 2009 | 32.45 | 32.96 | 32.38 | 32.87 | 3,095,968 | +0.32(+0.97%) |
Jul 09, 2009 | 32.60 | 32.64 | 32.27 | 32.55 | 2,542,408 | +0.08(+0.24%) |
Jul 08, 2009 | 32.46 | 32.65 | 32.30 | 32.48 | 4,635,216 | +0.07(+0.21%) |
Jul 07, 2009 | 33.26 | 33.31 | 32.35 | 32.41 | 3,187,192 | -0.95(-2.86%) |
Jul 06, 2009 | 33.04 | 33.48 | 32.81 | 33.36 | 3,786,453 | +0.24(+0.72%) |
Jul 02, 2009 | 34.15 | 34.16 | 33.11 | 33.12 | 3,099,768 | -1.45(-4.19%) |