Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.70 | 37.85 | 37.52 | 37.70 | 1,575,900 | -0.01(-0.02%) |
Sep 29, 2009 | 37.74 | 37.76 | 37.63 | 37.71 | 1,587,351 | +0.01(+0.01%) |
Sep 28, 2009 | 37.61 | 37.78 | 37.27 | 37.70 | 1,042,648 | +0.25(+0.66%) |
Sep 25, 2009 | 37.59 | 37.68 | 37.31 | 37.45 | 1,041,709 | -0.12(-0.33%) |
Sep 24, 2009 | 37.68 | 37.76 | 37.42 | 37.58 | 1,772,733 | +0.07(+0.19%) |
Sep 23, 2009 | 37.50 | 37.70 | 37.46 | 37.51 | 1,064,872 | +0.11(+0.30%) |
Sep 22, 2009 | 37.55 | 37.60 | 37.33 | 37.39 | 946,865 | -0.04(-0.12%) |
Sep 21, 2009 | 37.33 | 37.44 | 37.08 | 37.44 | 1,169,538 | +0.02(+0.06%) |
Sep 18, 2009 | 37.42 | 37.57 | 37.05 | 37.41 | 1,295,667 | -0.10(-0.28%) |
Sep 17, 2009 | 37.45 | 37.52 | 37.18 | 37.52 | 1,679,694 | +0.31(+0.84%) |
Sep 16, 2009 | 37.25 | 37.47 | 37.13 | 37.21 | 2,620,072 | +0.23(+0.62%) |
Sep 15, 2009 | 36.83 | 36.99 | 36.72 | 36.98 | 2,953,715 | +0.26(+0.71%) |
Sep 14, 2009 | 36.70 | 36.74 | 36.46 | 36.72 | 1,326,718 | +0.04(+0.12%) |
Sep 11, 2009 | 36.48 | 36.73 | 36.35 | 36.67 | 1,390,830 | +0.34(+0.95%) |
Sep 10, 2009 | 35.96 | 36.34 | 35.81 | 36.33 | 1,593,178 | +0.55(+1.55%) |
Sep 09, 2009 | 36.01 | 36.15 | 35.69 | 35.77 | 3,330,439 | -0.34(-0.94%) |
Sep 08, 2009 | 35.77 | 36.11 | 35.72 | 36.11 | 2,231,355 | +0.51(+1.42%) |
Sep 04, 2009 | 35.44 | 35.76 | 35.36 | 35.61 | 1,527,651 | +0.27(+0.77%) |
Sep 03, 2009 | 35.23 | 35.40 | 35.12 | 35.34 | 1,113,041 | +0.23(+0.65%) |
Sep 02, 2009 | 35.30 | 35.31 | 34.97 | 35.11 | 1,600,593 | -0.19(-0.53%) |
Sep 01, 2009 | 35.66 | 35.66 | 35.19 | 35.30 | 1,700,178 | -0.64(-1.79%) |
Aug 31, 2009 | 35.97 | 36.02 | 35.81 | 35.94 | 1,141,650 | +0.00(+0.01%) |
Aug 28, 2009 | 36.02 | 36.02 | 35.85 | 35.93 | 1,365,569 | +0.18(+0.50%) |
Aug 27, 2009 | 36.04 | 36.08 | 35.75 | 35.76 | 2,218,312 | -0.18(-0.51%) |
Aug 26, 2009 | 35.95 | 36.00 | 35.79 | 35.94 | 1,090,398 | +0.14(+0.39%) |
Aug 25, 2009 | 35.96 | 35.96 | 35.71 | 35.80 | 1,294,050 | -0.00(-0.01%) |
Aug 24, 2009 | 36.01 | 36.02 | 35.68 | 35.80 | 2,003,182 | -0.19(-0.52%) |
Aug 21, 2009 | 35.67 | 35.99 | 35.59 | 35.99 | 1,306,522 | +0.48(+1.36%) |
Aug 20, 2009 | 35.65 | 35.73 | 35.48 | 35.51 | 1,377,065 | -0.11(-0.31%) |
Aug 19, 2009 | 35.42 | 35.62 | 35.14 | 35.62 | 1,149,140 | +0.14(+0.41%) |
Aug 18, 2009 | 35.17 | 35.53 | 34.93 | 35.47 | 1,464,135 | +0.45(+1.28%) |
Aug 17, 2009 | 35.53 | 35.65 | 34.76 | 35.02 | 2,658,726 | -0.72(-2.02%) |
Aug 14, 2009 | 36.07 | 36.07 | 35.69 | 35.74 | 1,340,945 | -0.18(-0.50%) |
Aug 13, 2009 | 36.38 | 36.39 | 35.83 | 35.92 | 1,890,350 | -0.46(-1.27%) |
Aug 12, 2009 | 36.36 | 36.51 | 36.24 | 36.38 | 1,125,515 | -0.09(-0.25%) |
Aug 11, 2009 | 36.56 | 36.69 | 36.34 | 36.48 | 1,426,929 | -0.09(-0.24%) |
Aug 10, 2009 | 36.51 | 36.57 | 36.26 | 36.56 | 1,208,902 | +0.17(+0.46%) |
Aug 07, 2009 | 36.33 | 36.72 | 36.14 | 36.40 | 1,629,186 | +0.25(+0.70%) |
Aug 06, 2009 | 36.55 | 36.58 | 36.06 | 36.14 | 1,418,827 | -0.29(-0.79%) |
Aug 05, 2009 | 36.47 | 36.66 | 36.15 | 36.43 | 1,731,557 | -0.03(-0.07%) |
Aug 04, 2009 | 36.80 | 36.82 | 36.24 | 36.46 | 1,408,907 | -0.20(-0.54%) |
Aug 03, 2009 | 36.57 | 36.76 | 36.54 | 36.66 | 2,016,509 | -0.21(-0.57%) |
Jul 31, 2009 | 36.56 | 36.96 | 36.40 | 36.87 | 1,696,578 | +0.29(+0.80%) |
Jul 30, 2009 | 36.17 | 36.63 | 36.08 | 36.58 | 2,237,480 | +0.59(+1.65%) |
Jul 29, 2009 | 35.99 | 36.13 | 35.82 | 35.98 | 1,438,137 | +0.12(+0.34%) |
Jul 28, 2009 | 35.82 | 35.98 | 35.71 | 35.86 | 1,355,461 | +0.04(+0.11%) |
Jul 27, 2009 | 35.76 | 35.87 | 35.63 | 35.82 | 1,174,206 | +0.07(+0.18%) |
Jul 24, 2009 | 35.71 | 35.80 | 35.24 | 35.76 | 5,673 | +0.21(+0.59%) |
Jul 23, 2009 | 35.36 | 35.71 | 35.11 | 35.55 | 1,719,385 | +0.36(+1.02%) |
Jul 22, 2009 | 35.10 | 35.26 | 34.93 | 35.19 | 1,106,219 | +0.04(+0.12%) |
Jul 21, 2009 | 35.07 | 35.30 | 34.84 | 35.14 | 2,149,821 | +0.17(+0.49%) |
Jul 20, 2009 | 34.59 | 35.02 | 34.59 | 34.97 | 1,797,400 | +0.48(+1.39%) |
Jul 17, 2009 | 34.41 | 34.50 | 34.34 | 34.49 | 1,367,530 | +0.03(+0.09%) |
Jul 16, 2009 | 34.28 | 34.49 | 34.05 | 34.46 | 1,180,902 | +0.10(+0.30%) |
Jul 15, 2009 | 33.79 | 34.36 | 33.74 | 34.36 | 2,382,644 | +0.74(+2.21%) |
Jul 14, 2009 | 33.44 | 33.79 | 33.39 | 33.62 | 1,160,218 | +0.13(+0.39%) |
Jul 13, 2009 | 33.55 | 33.66 | 33.46 | 33.48 | 1,194,517 | +0.07(+0.22%) |
Jul 10, 2009 | 33.59 | 34.01 | 33.24 | 33.41 | 901,615 | -0.26(-0.77%) |
Jul 09, 2009 | 33.45 | 33.78 | 33.26 | 33.67 | 1,248,096 | +0.48(+1.43%) |
Jul 08, 2009 | 33.01 | 33.57 | 32.98 | 33.19 | 3,166,277 | +0.20(+0.61%) |
Jul 07, 2009 | 33.67 | 33.76 | 32.99 | 32.99 | 2,029,975 | -0.47(-1.40%) |
Jul 06, 2009 | 33.84 | 34.07 | 33.45 | 33.46 | 1,819,770 | -0.51(-1.49%) |
Jul 02, 2009 | 34.45 | 34.47 | 33.93 | 33.97 | 1,491,478 | -0.60(-1.74%) |