Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.41 | 39.65 | 38.94 | 39.50 | 1,941,737 | +0.04(+0.09%) |
Sep 29, 2009 | 39.02 | 39.65 | 38.82 | 39.46 | 1,809,055 | +0.30(+0.76%) |
Sep 28, 2009 | 38.24 | 39.44 | 38.08 | 39.16 | 1,954,982 | +1.14(+3.01%) |
Sep 25, 2009 | 36.87 | 38.16 | 36.70 | 38.02 | 3,750,842 | +1.17(+3.17%) |
Sep 24, 2009 | 37.09 | 37.29 | 36.67 | 36.85 | 2,838,612 | +0.03(+0.08%) |
Sep 23, 2009 | 36.66 | 37.69 | 36.61 | 36.82 | 2,527,946 | +0.28(+0.77%) |
Sep 22, 2009 | 37.37 | 37.38 | 36.27 | 36.54 | 4,276,133 | -0.58(-1.57%) |
Sep 21, 2009 | 36.61 | 37.22 | 36.57 | 37.12 | 3,459,081 | +0.16(+0.44%) |
Sep 18, 2009 | 37.69 | 37.72 | 36.90 | 36.96 | 2,393,245 | -0.61(-1.61%) |
Sep 17, 2009 | 38.39 | 38.58 | 37.54 | 37.57 | 2,048,361 | +0.18(+0.49%) |
Sep 16, 2009 | 37.55 | 38.45 | 37.29 | 37.38 | 3,124,366 | -0.01(-0.02%) |
Sep 15, 2009 | 37.82 | 37.99 | 37.18 | 37.39 | 1,973,167 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.98 | 37.30 | 37.95 | 1,802,806 | +0.10(+0.25%) |
Sep 11, 2009 | 37.94 | 38.25 | 37.63 | 37.86 | 1,608,620 | -0.26(-0.68%) |
Sep 10, 2009 | 38.05 | 38.28 | 37.61 | 38.11 | 1,941,386 | +0.10(+0.27%) |
Sep 09, 2009 | 38.19 | 38.30 | 37.63 | 38.01 | 1,744,287 | -0.01(-0.04%) |
Sep 08, 2009 | 38.24 | 38.34 | 37.56 | 38.03 | 1,525,474 | -0.07(-0.17%) |
Sep 04, 2009 | 38.48 | 38.48 | 37.77 | 38.09 | 2,040,023 | -0.57(-1.47%) |
Sep 03, 2009 | 37.63 | 38.71 | 37.28 | 38.66 | 2,160,269 | +1.42(+3.81%) |
Sep 02, 2009 | 36.93 | 37.70 | 36.93 | 37.24 | 1,817,803 | -0.15(-0.40%) |
Sep 01, 2009 | 38.36 | 38.62 | 37.38 | 37.39 | 2,040,607 | -1.16(-3.01%) |
Aug 31, 2009 | 38.28 | 38.73 | 38.23 | 38.55 | 1,333,921 | -0.15(-0.38%) |
Aug 28, 2009 | 38.75 | 39.37 | 38.32 | 38.70 | 2,369,532 | +0.01(+0.04%) |
Aug 27, 2009 | 37.68 | 38.79 | 37.49 | 38.68 | 2,311,523 | +1.00(+2.65%) |
Aug 26, 2009 | 37.38 | 37.90 | 36.94 | 37.69 | 1,391,032 | +0.15(+0.39%) |
Aug 25, 2009 | 37.17 | 37.94 | 37.12 | 37.54 | 1,575,124 | +0.66(+1.80%) |
Aug 24, 2009 | 37.37 | 37.62 | 36.79 | 36.87 | 1,957,218 | -0.45(-1.21%) |
Aug 21, 2009 | 37.67 | 37.87 | 37.24 | 37.32 | 1,917,020 | -0.19(-0.51%) |
Aug 20, 2009 | 36.85 | 37.78 | 36.83 | 37.52 | 2,553,256 | +0.64(+1.74%) |
Aug 19, 2009 | 35.56 | 36.94 | 35.36 | 36.87 | 1,704,881 | +0.86(+2.38%) |
Aug 18, 2009 | 35.40 | 36.12 | 35.07 | 36.02 | 3,034,152 | +0.20(+0.56%) |
Aug 17, 2009 | 35.71 | 36.02 | 35.36 | 35.82 | 3,435,287 | -0.60(-1.64%) |
Aug 14, 2009 | 37.14 | 37.14 | 36.13 | 36.42 | 1,439,277 | -0.57(-1.54%) |
Aug 13, 2009 | 37.29 | 37.49 | 36.61 | 36.98 | 1,878,838 | -0.10(-0.28%) |
Aug 12, 2009 | 36.48 | 37.43 | 36.36 | 37.09 | 1,856,095 | +0.72(+1.99%) |
Aug 11, 2009 | 36.32 | 36.78 | 36.26 | 36.36 | 1,405,620 | -0.29(-0.79%) |
Aug 10, 2009 | 37.32 | 37.52 | 36.42 | 36.65 | 1,253,904 | -0.69(-1.84%) |
Aug 07, 2009 | 37.67 | 38.10 | 37.25 | 37.34 | 3,404,105 | +0.21(+0.56%) |
Aug 06, 2009 | 37.06 | 37.66 | 36.76 | 37.13 | 2,559,650 | +0.18(+0.50%) |
Aug 05, 2009 | 37.39 | 37.39 | 36.39 | 36.95 | 1,794,243 | -0.35(-0.95%) |
Aug 04, 2009 | 36.67 | 37.57 | 36.58 | 37.30 | 2,462,090 | +0.37(+1.00%) |
Aug 03, 2009 | 36.50 | 37.03 | 36.29 | 36.93 | 1,866,549 | +0.69(+1.90%) |
Jul 31, 2009 | 34.80 | 36.35 | 34.80 | 36.25 | 2,014,724 | +1.15(+3.26%) |
Jul 30, 2009 | 35.72 | 35.77 | 34.79 | 35.10 | 2,221,891 | -0.34(-0.96%) |
Jul 29, 2009 | 36.02 | 36.47 | 35.21 | 35.44 | 2,058,692 | -0.62(-1.72%) |
Jul 28, 2009 | 35.09 | 36.33 | 34.83 | 36.06 | 3,970,023 | +0.48(+1.35%) |
Jul 27, 2009 | 35.91 | 36.08 | 35.37 | 35.58 | 2,011,758 | -0.18(-0.50%) |
Jul 24, 2009 | 34.72 | 36.09 | 34.51 | 35.76 | 3,383 | +0.76(+2.17%) |
Jul 23, 2009 | 34.08 | 35.17 | 33.95 | 35.00 | 2,541,565 | +0.73(+2.13%) |
Jul 22, 2009 | 33.24 | 34.29 | 32.88 | 34.27 | 2,441,373 | +0.91(+2.72%) |
Jul 21, 2009 | 32.43 | 33.51 | 32.34 | 33.36 | 2,681,323 | +0.90(+2.78%) |
Jul 20, 2009 | 32.80 | 32.90 | 32.27 | 32.46 | 2,766,264 | -0.38(-1.15%) |
Jul 17, 2009 | 33.34 | 33.50 | 32.64 | 32.83 | 2,842,441 | -0.69(-2.07%) |
Jul 16, 2009 | 32.80 | 33.83 | 32.75 | 33.53 | 2,651,681 | +0.60(+1.82%) |
Jul 15, 2009 | 32.46 | 33.05 | 32.00 | 32.93 | 2,367,116 | +0.82(+2.55%) |
Jul 14, 2009 | 32.03 | 32.24 | 31.74 | 32.11 | 2,299,615 | -0.13(-0.39%) |
Jul 13, 2009 | 31.93 | 32.25 | 31.58 | 32.23 | 2,707,330 | +1.35(+4.38%) |
Jul 10, 2009 | 30.58 | 31.03 | 29.55 | 30.88 | 2,320,141 | -0.10(-0.33%) |
Jul 09, 2009 | 30.97 | 31.34 | 30.80 | 30.98 | 2,236,250 | +0.13(+0.43%) |
Jul 08, 2009 | 31.49 | 31.69 | 30.50 | 30.85 | 3,145,264 | -0.65(-2.06%) |
Jul 07, 2009 | 32.43 | 32.57 | 31.41 | 31.50 | 3,327,891 | -1.07(-3.29%) |
Jul 06, 2009 | 31.64 | 32.57 | 31.55 | 32.57 | 3,517,579 | +0.81(+2.56%) |
Jul 02, 2009 | 33.06 | 33.31 | 31.69 | 31.76 | 3,152,179 | -1.40(-4.23%) |