Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.47 | 38.47 | 37.67 | 38.09 | 229,039 | -0.49(-1.26%) |
Sep 29, 2009 | 38.93 | 39.15 | 38.19 | 38.57 | 124,768 | -0.31(-0.79%) |
Sep 28, 2009 | 38.46 | 39.20 | 38.34 | 38.88 | 112,319 | +0.59(+1.54%) |
Sep 25, 2009 | 38.55 | 38.84 | 37.99 | 38.29 | 41,132 | -0.40(-1.03%) |
Sep 24, 2009 | 39.58 | 39.65 | 38.57 | 38.69 | 178,784 | -0.81(-2.04%) |
Sep 23, 2009 | 40.37 | 40.37 | 39.50 | 39.50 | 49,482 | -0.73(-1.82%) |
Sep 22, 2009 | 40.50 | 40.56 | 39.82 | 40.23 | 203,277 | -0.09(-0.22%) |
Sep 21, 2009 | 39.96 | 40.37 | 39.96 | 40.32 | 127,675 | +0.23(+0.56%) |
Sep 18, 2009 | 40.54 | 40.56 | 39.93 | 40.09 | 17,358 | -0.22(-0.54%) |
Sep 17, 2009 | 40.42 | 40.52 | 40.00 | 40.31 | 100,735 | +0.39(+0.97%) |
Sep 16, 2009 | 39.67 | 40.58 | 39.42 | 39.92 | 217,262 | +0.25(+0.64%) |
Sep 15, 2009 | 40.30 | 40.30 | 39.67 | 39.67 | 548,448 | -0.67(-1.66%) |
Sep 14, 2009 | 39.90 | 40.35 | 39.86 | 40.34 | 49,964 | +0.32(+0.79%) |
Sep 11, 2009 | 39.78 | 40.03 | 39.75 | 40.02 | 51,886 | +0.26(+0.66%) |
Sep 10, 2009 | 38.63 | 39.79 | 38.59 | 39.76 | 31,067 | +0.96(+2.47%) |
Sep 09, 2009 | 38.28 | 38.80 | 38.22 | 38.80 | 25,977 | +0.62(+1.64%) |
Sep 08, 2009 | 38.95 | 38.95 | 37.93 | 38.18 | 51,306 | -0.56(-1.45%) |
Sep 04, 2009 | 38.38 | 38.92 | 38.38 | 38.74 | 49,768 | +0.33(+0.87%) |
Sep 03, 2009 | 38.42 | 38.43 | 37.83 | 38.40 | 20,135 | +0.10(+0.26%) |
Sep 02, 2009 | 37.55 | 38.57 | 37.55 | 38.30 | 94,085 | +0.69(+1.83%) |
Sep 01, 2009 | 38.15 | 38.59 | 37.51 | 37.62 | 141,994 | -0.69(-1.80%) |
Aug 31, 2009 | 38.57 | 38.96 | 38.05 | 38.30 | 99,644 | -0.41(-1.05%) |
Aug 28, 2009 | 39.37 | 39.37 | 38.44 | 38.71 | 87,478 | -0.50(-1.27%) |
Aug 27, 2009 | 38.93 | 39.33 | 38.69 | 39.21 | 94,684 | +0.14(+0.37%) |
Aug 26, 2009 | 39.34 | 39.57 | 38.86 | 39.06 | 135,023 | -0.44(-1.12%) |
Aug 25, 2009 | 39.51 | 39.68 | 39.22 | 39.51 | 151,781 | +0.20(+0.51%) |
Aug 24, 2009 | 39.16 | 39.32 | 38.89 | 39.31 | 50,643 | +0.34(+0.86%) |
Aug 21, 2009 | 38.91 | 39.07 | 38.68 | 38.97 | 81,569 | +0.37(+0.96%) |
Aug 20, 2009 | 38.08 | 38.79 | 38.08 | 38.60 | 63,817 | +0.40(+1.04%) |
Aug 19, 2009 | 37.80 | 38.20 | 37.79 | 38.20 | 60,077 | +0.11(+0.29%) |
Aug 18, 2009 | 38.30 | 38.30 | 37.66 | 38.09 | 40,941 | -0.24(-0.61%) |
Aug 17, 2009 | 37.31 | 38.87 | 37.31 | 38.33 | 118,752 | +0.57(+1.51%) |
Aug 14, 2009 | 38.09 | 38.16 | 37.42 | 37.76 | 85,423 | -0.27(-0.71%) |
Aug 13, 2009 | 37.57 | 38.03 | 37.19 | 38.03 | 74,115 | +0.52(+1.40%) |
Aug 12, 2009 | 37.28 | 37.74 | 37.25 | 37.51 | 33,974 | +0.18(+0.48%) |
Aug 11, 2009 | 37.33 | 37.66 | 37.19 | 37.33 | 207,336 | -0.08(-0.22%) |
Aug 10, 2009 | 36.92 | 37.41 | 36.78 | 37.41 | 180,932 | +0.36(+0.98%) |
Aug 07, 2009 | 36.82 | 37.24 | 36.80 | 37.04 | 134,736 | +0.43(+1.19%) |
Aug 06, 2009 | 36.99 | 37.14 | 36.28 | 36.61 | 1,813,497 | -0.32(-0.86%) |
Aug 05, 2009 | 37.29 | 37.29 | 36.90 | 36.93 | 150,686 | -0.70(-1.85%) |
Aug 04, 2009 | 37.66 | 37.85 | 37.28 | 37.62 | 38,125 | -0.03(-0.07%) |
Aug 03, 2009 | 37.90 | 37.96 | 37.03 | 37.65 | 178,639 | +0.12(+0.31%) |
Jul 31, 2009 | 37.70 | 37.99 | 37.43 | 37.53 | 357,289 | -0.24(-0.65%) |
Jul 30, 2009 | 38.05 | 38.37 | 37.61 | 37.78 | 80,193 | +0.28(+0.75%) |
Jul 29, 2009 | 37.52 | 37.99 | 37.41 | 37.50 | 225,153 | -0.13(-0.34%) |
Jul 28, 2009 | 36.43 | 38.04 | 36.38 | 37.62 | 204,979 | +1.29(+3.54%) |
Jul 27, 2009 | 36.13 | 36.42 | 35.92 | 36.34 | 66,912 | -0.08(-0.22%) |
Jul 24, 2009 | 35.70 | 36.42 | 35.70 | 36.42 | 541 | +0.69(+1.92%) |
Jul 23, 2009 | 34.80 | 35.91 | 34.80 | 35.73 | 102,136 | +0.90(+2.60%) |
Jul 22, 2009 | 34.96 | 35.23 | 34.82 | 34.83 | 31,109 | -0.19(-0.54%) |
Jul 21, 2009 | 35.30 | 35.33 | 34.72 | 35.02 | 60,067 | +0.29(+0.83%) |
Jul 20, 2009 | 35.09 | 35.09 | 34.41 | 34.73 | 32,771 | -0.18(-0.52%) |
Jul 17, 2009 | 35.17 | 35.17 | 34.76 | 34.91 | 67,240 | -0.24(-0.67%) |
Jul 16, 2009 | 34.64 | 35.28 | 34.27 | 35.14 | 217,572 | +0.43(+1.25%) |
Jul 15, 2009 | 34.76 | 34.76 | 34.08 | 34.71 | 133,692 | +0.30(+0.87%) |
Jul 14, 2009 | 34.52 | 34.66 | 34.14 | 34.41 | 214,348 | -0.05(-0.16%) |
Jul 13, 2009 | 34.13 | 34.58 | 33.58 | 34.47 | 36,522 | +0.43(+1.25%) |
Jul 10, 2009 | 34.23 | 34.74 | 33.91 | 34.04 | 44,251 | -0.37(-1.08%) |
Jul 09, 2009 | 34.61 | 34.96 | 33.93 | 34.41 | 90,431 | -0.14(-0.39%) |
Jul 08, 2009 | 35.05 | 35.15 | 33.98 | 34.55 | 126,609 | -0.33(-0.96%) |
Jul 07, 2009 | 34.90 | 35.45 | 34.88 | 34.88 | 394,397 | +0.74(+2.17%) |
Jul 06, 2009 | 33.86 | 34.22 | 33.73 | 34.14 | 29,996 | +0.05(+0.13%) |
Jul 02, 2009 | 34.68 | 34.68 | 33.99 | 34.10 | 20,560 | -1.10(-3.14%) |