Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.23 | 38.23 | 37.61 | 37.62 | 12,127 | +0.01(+0.01%) |
Sep 29, 2009 | 37.98 | 38.20 | 37.61 | 37.62 | 16,902 | -0.14(-0.38%) |
Sep 28, 2009 | 37.99 | 38.25 | 37.45 | 37.76 | 43,708 | -0.35(-0.92%) |
Sep 25, 2009 | 37.92 | 38.25 | 37.92 | 38.11 | 30,908 | -0.11(-0.28%) |
Sep 24, 2009 | 37.88 | 38.24 | 37.88 | 38.22 | 17,094 | +0.13(+0.34%) |
Sep 23, 2009 | 38.07 | 38.13 | 37.97 | 38.09 | 10,134 | +0.01(+0.04%) |
Sep 22, 2009 | 38.06 | 38.07 | 38.06 | 38.07 | 7,750 | +0.00(+0.01%) |
Sep 21, 2009 | 38.07 | 38.07 | 37.83 | 38.07 | 16,602 | +0.08(+0.22%) |
Sep 18, 2009 | 37.94 | 38.07 | 37.62 | 37.99 | 11,860 | +0.13(+0.33%) |
Sep 17, 2009 | 37.84 | 37.93 | 37.73 | 37.86 | 28,408 | +0.31(+0.82%) |
Sep 16, 2009 | 37.81 | 37.93 | 37.55 | 37.55 | 14,955 | -0.17(-0.46%) |
Sep 15, 2009 | 37.80 | 37.86 | 37.73 | 37.73 | 8,023 | -0.12(-0.33%) |
Sep 14, 2009 | 38.07 | 38.07 | 37.41 | 37.85 | 4,843 | -0.09(-0.25%) |
Sep 11, 2009 | 37.63 | 37.99 | 37.29 | 37.94 | 6,539 | +0.22(+0.59%) |
Sep 10, 2009 | 37.59 | 37.73 | 37.54 | 37.72 | 18,526 | +0.14(+0.38%) |
Sep 09, 2009 | 37.90 | 37.90 | 37.13 | 37.58 | 4,403 | -0.32(-0.84%) |
Sep 08, 2009 | 37.33 | 37.98 | 37.03 | 37.90 | 15,213 | +0.59(+1.59%) |
Sep 04, 2009 | 36.97 | 37.33 | 36.92 | 37.31 | 24,207 | +0.24(+0.65%) |
Sep 03, 2009 | 36.96 | 37.35 | 36.93 | 37.07 | 22,774 | -0.29(-0.77%) |
Sep 02, 2009 | 37.29 | 38.06 | 36.87 | 37.35 | 7,704 | +0.07(+0.20%) |
Sep 01, 2009 | 37.40 | 37.47 | 36.86 | 37.28 | 25,670 | -0.38(-1.00%) |
Aug 31, 2009 | 36.98 | 38.45 | 36.98 | 37.66 | 186,443 | +0.78(+2.13%) |
Aug 28, 2009 | 37.01 | 37.07 | 36.87 | 36.87 | 26,778 | -0.41(-1.10%) |
Aug 27, 2009 | 36.86 | 37.36 | 36.49 | 37.28 | 46,530 | +0.45(+1.23%) |
Aug 26, 2009 | 36.86 | 36.86 | 36.52 | 36.83 | 23,666 | +0.21(+0.56%) |
Aug 25, 2009 | 36.80 | 36.85 | 36.62 | 36.62 | 11,935 | +0.00(+0.00%) |
Aug 24, 2009 | 37.15 | 37.15 | 35.96 | 36.62 | 32,567 | -0.19(-0.51%) |
Aug 21, 2009 | 36.29 | 36.82 | 36.29 | 36.81 | 5,334 | +0.50(+1.36%) |
Aug 20, 2009 | 36.85 | 36.86 | 36.27 | 36.32 | 28,538 | -0.59(-1.60%) |
Aug 19, 2009 | 36.89 | 36.91 | 36.80 | 36.91 | 3,304 | +0.24(+0.64%) |
Aug 18, 2009 | 36.78 | 36.78 | 36.51 | 36.67 | 41,215 | +0.10(+0.29%) |
Aug 17, 2009 | 36.38 | 36.57 | 36.06 | 36.57 | 15,510 | +0.32(+0.87%) |
Aug 14, 2009 | 36.16 | 36.25 | 35.99 | 36.25 | 29,823 | +0.06(+0.17%) |
Aug 13, 2009 | 36.36 | 36.36 | 36.01 | 36.19 | 23,396 | +0.01(+0.02%) |
Aug 12, 2009 | 36.11 | 36.18 | 35.96 | 36.18 | 30,240 | +0.14(+0.38%) |
Aug 11, 2009 | 35.88 | 36.08 | 35.88 | 36.04 | 17,097 | +0.10(+0.29%) |
Aug 10, 2009 | 35.95 | 35.95 | 35.82 | 35.94 | 10,727 | +0.00(+0.01%) |
Aug 07, 2009 | 36.20 | 36.20 | 35.86 | 35.94 | 18,897 | -0.02(-0.05%) |
Aug 06, 2009 | 36.16 | 36.24 | 35.74 | 35.95 | 12,337 | +0.00(+0.00%) |
Aug 05, 2009 | 35.91 | 35.95 | 35.78 | 35.95 | 15,941 | +0.05(+0.13%) |
Aug 04, 2009 | 35.90 | 35.91 | 35.74 | 35.91 | 40,850 | +0.15(+0.41%) |
Aug 03, 2009 | 35.56 | 35.76 | 35.52 | 35.76 | 81,640 | +0.15(+0.43%) |
Jul 31, 2009 | 35.62 | 35.62 | 35.40 | 35.61 | 49,311 | +0.08(+0.23%) |
Jul 30, 2009 | 35.37 | 35.53 | 35.33 | 35.53 | 27,781 | +0.10(+0.28%) |
Jul 29, 2009 | 35.36 | 35.44 | 35.36 | 35.43 | 5,608 | +0.07(+0.18%) |
Jul 28, 2009 | 35.38 | 35.41 | 35.26 | 35.36 | 13,436 | +0.01(+0.03%) |
Jul 27, 2009 | 35.26 | 35.36 | 35.26 | 35.35 | 22,999 | +0.02(+0.07%) |
Jul 24, 2009 | 35.34 | 35.37 | 35.33 | 35.33 | 1,679 | -0.07(-0.20%) |
Jul 23, 2009 | 35.41 | 35.41 | 35.33 | 35.40 | 8,967 | +0.00(+0.01%) |
Jul 22, 2009 | 35.27 | 35.40 | 35.08 | 35.40 | 36,444 | -0.05(-0.13%) |
Jul 21, 2009 | 35.39 | 35.46 | 35.34 | 35.44 | 38,480 | +0.13(+0.37%) |
Jul 20, 2009 | 35.44 | 35.44 | 35.31 | 35.31 | 19,550 | -0.06(-0.17%) |
Jul 17, 2009 | 35.38 | 35.38 | 35.37 | 35.37 | 1,665 | -0.06(-0.18%) |
Jul 16, 2009 | 35.48 | 35.48 | 35.29 | 35.43 | 24,796 | -0.05(-0.14%) |
Jul 15, 2009 | 35.48 | 35.48 | 35.30 | 35.48 | 9,970 | +0.03(+0.08%) |
Jul 14, 2009 | 35.37 | 35.46 | 35.37 | 35.45 | 3,891 | +0.09(+0.26%) |
Jul 13, 2009 | 35.36 | 35.36 | 35.08 | 35.36 | 13,982 | +0.29(+0.81%) |
Jul 10, 2009 | 35.28 | 35.28 | 34.79 | 35.08 | 15,697 | +0.17(+0.49%) |
Jul 09, 2009 | 35.06 | 35.43 | 33.26 | 34.91 | 146,938 | -0.47(-1.34%) |
Jul 08, 2009 | 35.18 | 35.41 | 35.12 | 35.38 | 13,729 | +0.43(+1.24%) |
Jul 07, 2009 | 35.50 | 35.50 | 34.76 | 34.94 | 48,819 | -0.35(-0.99%) |
Jul 06, 2009 | 34.75 | 35.36 | 34.75 | 35.29 | 13,741 | +0.52(+1.50%) |
Jul 02, 2009 | 35.12 | 35.54 | 34.77 | 34.77 | 72,445 | -0.32(-0.90%) |