Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.34 | 35.38 | 34.61 | 35.15 | 217,188 | -0.68(-1.89%) |
Sep 29, 2009 | 35.72 | 35.88 | 35.40 | 35.83 | 268,865 | +0.27(+0.75%) |
Sep 28, 2009 | 35.08 | 35.91 | 35.08 | 35.56 | 271,200 | -0.01(-0.04%) |
Sep 25, 2009 | 35.66 | 35.88 | 35.22 | 35.57 | 324,799 | +0.39(+1.10%) |
Sep 24, 2009 | 35.86 | 36.00 | 34.88 | 35.19 | 330,719 | -0.88(-2.45%) |
Sep 23, 2009 | 36.41 | 36.69 | 35.96 | 36.07 | 330,058 | -0.85(-2.29%) |
Sep 22, 2009 | 36.84 | 37.08 | 36.70 | 36.92 | 198,894 | +0.16(+0.42%) |
Sep 21, 2009 | 36.79 | 36.89 | 36.47 | 36.76 | 252,040 | -0.91(-2.43%) |
Sep 18, 2009 | 37.98 | 38.72 | 37.66 | 37.68 | 226,238 | -0.12(-0.31%) |
Sep 17, 2009 | 38.14 | 38.42 | 37.61 | 37.80 | 234,202 | -0.50(-1.30%) |
Sep 16, 2009 | 38.58 | 38.94 | 38.12 | 38.29 | 226,239 | +0.43(+1.14%) |
Sep 15, 2009 | 38.05 | 38.19 | 37.74 | 37.86 | 186,961 | -0.46(-1.20%) |
Sep 14, 2009 | 37.64 | 38.57 | 37.64 | 38.32 | 372,456 | -0.33(-0.85%) |
Sep 11, 2009 | 39.21 | 39.24 | 38.49 | 38.65 | 263,587 | -0.65(-1.65%) |
Sep 10, 2009 | 38.93 | 39.33 | 38.72 | 39.30 | 190,883 | +0.07(+0.19%) |
Sep 09, 2009 | 39.23 | 39.56 | 39.00 | 39.22 | 233,613 | -0.27(-0.68%) |
Sep 08, 2009 | 39.73 | 39.83 | 39.22 | 39.49 | 206,142 | +0.10(+0.25%) |
Sep 04, 2009 | 38.89 | 39.87 | 38.63 | 39.39 | 366,292 | +1.27(+3.33%) |
Sep 03, 2009 | 37.84 | 38.21 | 37.60 | 38.12 | 182,213 | +0.86(+2.31%) |
Sep 02, 2009 | 37.10 | 37.71 | 37.08 | 37.26 | 211,277 | -0.36(-0.97%) |
Sep 01, 2009 | 38.32 | 38.80 | 37.51 | 37.62 | 517,982 | -0.74(-1.94%) |
Aug 31, 2009 | 37.84 | 38.46 | 37.76 | 38.37 | 439,198 | -0.06(-0.15%) |
Aug 28, 2009 | 38.36 | 38.83 | 38.17 | 38.43 | 426,774 | +1.12(+3.01%) |
Aug 27, 2009 | 37.41 | 37.41 | 36.58 | 37.31 | 470,530 | +0.92(+2.53%) |
Aug 26, 2009 | 36.47 | 36.87 | 36.29 | 36.38 | 525,820 | -0.70(-1.88%) |
Aug 25, 2009 | 37.38 | 37.59 | 36.92 | 37.08 | 345,926 | +0.10(+0.26%) |
Aug 24, 2009 | 37.63 | 37.63 | 36.81 | 36.99 | 340,947 | -0.61(-1.62%) |
Aug 21, 2009 | 37.28 | 37.65 | 36.95 | 37.60 | 413,270 | +0.52(+1.40%) |
Aug 20, 2009 | 37.07 | 37.16 | 36.53 | 37.08 | 314,687 | +0.48(+1.30%) |
Aug 19, 2009 | 36.00 | 36.73 | 35.82 | 36.60 | 129,198 | -0.06(-0.16%) |
Aug 18, 2009 | 36.58 | 36.84 | 36.27 | 36.66 | 292,873 | +0.02(+0.06%) |
Aug 17, 2009 | 37.09 | 37.09 | 36.38 | 36.64 | 572,133 | -1.70(-4.44%) |
Aug 14, 2009 | 39.20 | 39.21 | 38.03 | 38.34 | 433,522 | -0.59(-1.53%) |
Aug 13, 2009 | 39.25 | 39.69 | 38.66 | 38.93 | 451,845 | -0.16(-0.40%) |
Aug 12, 2009 | 38.84 | 39.46 | 38.65 | 39.09 | 154,098 | -0.36(-0.92%) |
Aug 11, 2009 | 40.09 | 40.30 | 39.25 | 39.45 | 316,844 | -1.06(-2.60%) |
Aug 10, 2009 | 40.63 | 41.17 | 40.11 | 40.51 | 211,959 | +0.06(+0.15%) |
Aug 07, 2009 | 40.98 | 40.98 | 39.98 | 40.45 | 323,750 | -0.82(-1.98%) |
Aug 06, 2009 | 41.33 | 41.92 | 40.76 | 41.27 | 463,498 | +1.90(+4.83%) |
Aug 05, 2009 | 40.25 | 40.25 | 38.79 | 39.36 | 216,301 | -0.45(-1.14%) |
Aug 04, 2009 | 39.42 | 39.88 | 39.29 | 39.82 | 213,451 | -0.42(-1.03%) |
Aug 03, 2009 | 39.58 | 40.26 | 39.57 | 40.23 | 195,712 | +1.60(+4.14%) |
Jul 31, 2009 | 38.69 | 39.10 | 38.29 | 38.64 | 143,880 | -0.05(-0.13%) |
Jul 30, 2009 | 38.98 | 39.35 | 38.52 | 38.69 | 205,828 | +0.39(+1.03%) |
Jul 29, 2009 | 38.43 | 38.62 | 37.91 | 38.29 | 258,125 | -1.29(-3.25%) |
Jul 28, 2009 | 39.44 | 39.76 | 38.93 | 39.58 | 197,557 | +0.28(+0.72%) |
Jul 27, 2009 | 39.25 | 39.39 | 38.78 | 39.30 | 116,091 | +0.26(+0.67%) |
Jul 24, 2009 | 38.86 | 39.10 | 38.48 | 39.04 | 1,581 | -0.77(-1.94%) |
Jul 23, 2009 | 38.95 | 40.06 | 38.95 | 39.81 | 242,811 | +0.99(+2.55%) |
Jul 22, 2009 | 38.82 | 39.30 | 38.55 | 38.82 | 158,257 | -0.42(-1.06%) |
Jul 21, 2009 | 39.30 | 39.71 | 38.59 | 39.24 | 189,141 | +0.19(+0.50%) |
Jul 20, 2009 | 39.12 | 39.29 | 38.67 | 39.04 | 227,941 | +1.75(+4.70%) |
Jul 17, 2009 | 37.51 | 37.51 | 36.84 | 37.29 | 393,041 | -0.55(-1.45%) |
Jul 16, 2009 | 37.31 | 38.07 | 37.28 | 37.84 | 335,226 | +0.29(+0.77%) |
Jul 15, 2009 | 36.85 | 37.68 | 36.47 | 37.55 | 427,519 | +1.78(+4.96%) |
Jul 14, 2009 | 35.69 | 36.03 | 35.54 | 35.77 | 320,670 | +0.96(+2.75%) |
Jul 13, 2009 | 34.29 | 34.96 | 34.29 | 34.82 | 312,611 | -0.04(-0.13%) |
Jul 10, 2009 | 34.82 | 34.87 | 34.36 | 34.86 | 142,392 | -0.27(-0.78%) |
Jul 09, 2009 | 35.21 | 35.64 | 34.73 | 35.14 | 327,846 | +0.68(+1.96%) |
Jul 08, 2009 | 34.95 | 35.11 | 33.94 | 34.46 | 484,735 | -0.23(-0.66%) |
Jul 07, 2009 | 35.34 | 35.34 | 34.59 | 34.69 | 246,453 | -0.96(-2.69%) |
Jul 06, 2009 | 35.34 | 35.76 | 35.05 | 35.65 | 308,754 | -0.03(-0.08%) |
Jul 02, 2009 | 35.95 | 35.95 | 35.37 | 35.68 | 305,991 | -1.83(-4.87%) |