Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.06 | 38.20 | 36.92 | 37.14 | 7,647,124 | -0.70(-1.85%) |
Sep 29, 2009 | 37.94 | 38.36 | 37.50 | 37.84 | 4,215,516 | -0.66(-1.71%) |
Sep 28, 2009 | 37.55 | 38.62 | 37.29 | 38.50 | 4,355,354 | +1.53(+4.14%) |
Sep 25, 2009 | 37.14 | 37.56 | 36.69 | 36.97 | 5,198,693 | -1.23(-3.22%) |
Sep 24, 2009 | 39.88 | 40.00 | 37.78 | 38.20 | 5,382,493 | -1.15(-2.92%) |
Sep 23, 2009 | 39.75 | 40.63 | 39.31 | 39.35 | 4,552,042 | -0.48(-1.21%) |
Sep 22, 2009 | 39.90 | 40.15 | 39.35 | 39.83 | 3,886,502 | +0.85(+2.18%) |
Sep 21, 2009 | 38.75 | 39.13 | 38.46 | 38.98 | 4,442,174 | -1.52(-3.75%) |
Sep 18, 2009 | 40.99 | 41.08 | 40.25 | 40.50 | 3,738,740 | -0.20(-0.49%) |
Sep 17, 2009 | 40.54 | 41.27 | 40.27 | 40.70 | 7,262,039 | -0.99(-2.37%) |
Sep 16, 2009 | 41.98 | 42.32 | 41.65 | 41.69 | 5,439,659 | +0.02(+0.05%) |
Sep 15, 2009 | 40.99 | 41.94 | 40.77 | 41.67 | 6,359,242 | +1.40(+3.48%) |
Sep 14, 2009 | 39.00 | 40.30 | 38.94 | 40.27 | 4,079,756 | +0.60(+1.51%) |
Sep 11, 2009 | 40.20 | 40.34 | 39.16 | 39.67 | 5,627,635 | +1.19(+3.09%) |
Sep 10, 2009 | 37.91 | 38.52 | 37.44 | 38.48 | 3,513,370 | +0.59(+1.56%) |
Sep 09, 2009 | 38.09 | 38.20 | 37.36 | 37.89 | 4,198,471 | +0.46(+1.23%) |
Sep 08, 2009 | 37.46 | 37.54 | 36.72 | 37.43 | 4,093,891 | +1.64(+4.58%) |
Sep 04, 2009 | 35.12 | 35.97 | 34.64 | 35.79 | 3,311,409 | +0.66(+1.88%) |
Sep 03, 2009 | 35.25 | 35.38 | 34.59 | 35.13 | 3,902,095 | +1.11(+3.26%) |
Sep 02, 2009 | 33.96 | 34.45 | 33.83 | 34.02 | 3,552,725 | -0.34(-0.99%) |
Sep 01, 2009 | 35.08 | 36.21 | 34.10 | 34.36 | 5,702,646 | -1.27(-3.56%) |
Aug 31, 2009 | 35.96 | 35.96 | 35.28 | 35.63 | 5,010,079 | -1.11(-3.02%) |
Aug 28, 2009 | 37.33 | 37.48 | 36.37 | 36.74 | 4,805,396 | -0.14(-0.38%) |
Aug 27, 2009 | 36.35 | 37.25 | 35.47 | 36.88 | 5,026,095 | +0.90(+2.50%) |
Aug 26, 2009 | 36.28 | 36.35 | 35.53 | 35.98 | 3,900,755 | -0.72(-1.96%) |
Aug 25, 2009 | 37.44 | 37.65 | 36.49 | 36.70 | 3,587,819 | -0.09(-0.24%) |
Aug 24, 2009 | 37.24 | 37.62 | 36.64 | 36.79 | 3,953,206 | +0.25(+0.68%) |
Aug 21, 2009 | 36.24 | 36.93 | 36.17 | 36.54 | 4,561,308 | +1.16(+3.28%) |
Aug 20, 2009 | 35.27 | 35.67 | 35.00 | 35.38 | 3,921,245 | +0.15(+0.43%) |
Aug 19, 2009 | 33.81 | 35.75 | 33.75 | 35.23 | 3,536,261 | +0.37(+1.06%) |
Aug 18, 2009 | 34.21 | 34.97 | 34.00 | 34.86 | 4,541,957 | +1.56(+4.68%) |
Aug 17, 2009 | 33.67 | 33.83 | 33.22 | 33.30 | 4,180,529 | -2.19(-6.17%) |
Aug 14, 2009 | 36.54 | 36.60 | 35.00 | 35.49 | 4,356,799 | -0.61(-1.69%) |
Aug 13, 2009 | 36.26 | 36.37 | 35.26 | 36.10 | 5,489,502 | +0.51(+1.43%) |
Aug 12, 2009 | 34.72 | 35.89 | 34.72 | 35.59 | 4,293,746 | +0.54(+1.54%) |
Aug 11, 2009 | 35.48 | 35.48 | 34.61 | 35.05 | 5,178,128 | -1.16(-3.20%) |
Aug 10, 2009 | 36.44 | 36.78 | 35.65 | 36.21 | 4,403,967 | -1.17(-3.13%) |
Aug 07, 2009 | 38.17 | 38.43 | 36.96 | 37.38 | 6,350,536 | +0.22(+0.59%) |
Aug 06, 2009 | 38.03 | 38.35 | 36.63 | 37.16 | 4,894,778 | -1.09(-2.85%) |
Aug 05, 2009 | 38.59 | 38.68 | 37.24 | 38.25 | 5,976,188 | +0.58(+1.54%) |
Aug 04, 2009 | 37.92 | 38.30 | 37.16 | 37.67 | 7,537,489 | -1.04(-2.68%) |
Aug 03, 2009 | 37.65 | 39.00 | 37.59 | 38.71 | 7,197,503 | +2.67(+7.40%) |
Jul 31, 2009 | 35.65 | 36.56 | 35.10 | 36.04 | 7,043,886 | +0.18(+0.50%) |
Jul 30, 2009 | 35.61 | 36.54 | 35.46 | 35.86 | 7,850,314 | +1.59(+4.64%) |
Jul 29, 2009 | 36.58 | 34.42 | 33.71 | 34.27 | 9,570,854 | -2.31(-6.31%) |
Jul 28, 2009 | 36.19 | 37.08 | 35.53 | 36.58 | 5,159,488 | -0.89(-2.38%) |
Jul 27, 2009 | 37.68 | 38.05 | 37.09 | 37.47 | 4,053,300 | +0.06(+0.16%) |
Jul 24, 2009 | 37.20 | 37.57 | 36.57 | 37.41 | 3,859,976 | +0.43(+1.16%) |
Jul 23, 2009 | 35.35 | 37.52 | 35.34 | 36.98 | 7,985,942 | +1.24(+3.47%) |
Jul 22, 2009 | 35.38 | 36.02 | 35.15 | 35.74 | 4,183,306 | -0.08(-0.22%) |
Jul 21, 2009 | 36.80 | 36.96 | 34.80 | 35.82 | 6,808,989 | -0.69(-1.89%) |
Jul 20, 2009 | 36.29 | 36.59 | 35.67 | 36.51 | 4,074,310 | +1.45(+4.14%) |
Jul 17, 2009 | 34.37 | 35.48 | 34.25 | 35.06 | 6,127,742 | +0.38(+1.10%) |
Jul 16, 2009 | 34.35 | 35.06 | 33.88 | 34.68 | 6,281,900 | +0.82(+2.42%) |
Jul 15, 2009 | 32.97 | 34.08 | 32.89 | 33.86 | 5,862,677 | +2.72(+8.73%) |
Jul 14, 2009 | 31.42 | 31.61 | 30.69 | 31.14 | 4,572,176 | +0.23(+0.74%) |
Jul 13, 2009 | 30.23 | 30.93 | 30.12 | 30.91 | 5,366,928 | +1.21(+4.07%) |
Jul 10, 2009 | 29.44 | 29.85 | 29.08 | 29.70 | 7,254,201 | -0.17(-0.57%) |
Jul 09, 2009 | 30.56 | 30.65 | 29.78 | 29.87 | 7,108,864 | +0.57(+1.95%) |
Jul 08, 2009 | 30.23 | 30.58 | 28.20 | 29.30 | 8,099,478 | -1.07(-3.52%) |
Jul 07, 2009 | 31.31 | 31.45 | 30.20 | 30.37 | 6,789,924 | +0.01(+0.03%) |
Jul 06, 2009 | 30.48 | 30.79 | 29.59 | 30.36 | 6,475,725 | -1.53(-4.80%) |
Jul 02, 2009 | 32.38 | 32.39 | 31.63 | 31.89 | 4,276,256 | -1.27(-3.83%) |