Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.42 | 40.90 | 38.89 | 40.17 | 3,030,833 | +0.65(+1.64%) |
Sep 29, 2009 | 39.80 | 39.98 | 39.21 | 39.52 | 693,029 | -0.43(-1.08%) |
Sep 28, 2009 | 38.92 | 39.98 | 38.60 | 39.95 | 1,448,409 | +1.43(+3.71%) |
Sep 25, 2009 | 39.79 | 40.20 | 38.22 | 38.52 | 2,032,043 | -1.68(-4.18%) |
Sep 24, 2009 | 40.26 | 40.97 | 39.52 | 40.20 | 1,805,890 | +0.16(+0.40%) |
Sep 23, 2009 | 41.12 | 41.12 | 40.03 | 40.04 | 1,901,069 | -1.05(-2.56%) |
Sep 22, 2009 | 40.35 | 41.17 | 40.35 | 41.09 | 1,302,967 | +0.93(+2.32%) |
Sep 21, 2009 | 40.05 | 40.35 | 38.81 | 40.16 | 1,055,067 | -0.61(-1.50%) |
Sep 18, 2009 | 40.85 | 41.04 | 40.33 | 40.77 | 1,257,376 | +0.14(+0.34%) |
Sep 17, 2009 | 40.74 | 41.15 | 40.09 | 40.63 | 1,621,111 | +0.40(+0.99%) |
Sep 16, 2009 | 40.08 | 41.19 | 40.00 | 40.23 | 1,800,608 | +0.23(+0.57%) |
Sep 15, 2009 | 39.68 | 40.40 | 39.35 | 40.00 | 1,937,514 | +0.22(+0.55%) |
Sep 14, 2009 | 38.90 | 39.79 | 38.38 | 39.78 | 1,758,016 | +0.54(+1.38%) |
Sep 11, 2009 | 39.00 | 39.50 | 38.78 | 39.24 | 2,537,911 | +0.49(+1.26%) |
Sep 10, 2009 | 38.36 | 38.93 | 37.57 | 38.75 | 2,290,540 | +0.67(+1.76%) |
Sep 09, 2009 | 37.72 | 38.26 | 37.00 | 38.08 | 2,051,981 | +0.76(+2.04%) |
Sep 08, 2009 | 37.45 | 38.00 | 36.85 | 37.32 | 2,692,049 | +1.01(+2.78%) |
Sep 04, 2009 | 35.26 | 36.46 | 35.02 | 36.31 | 2,076,566 | +1.19(+3.39%) |
Sep 03, 2009 | 34.39 | 35.22 | 34.07 | 35.12 | 1,832,300 | +1.12(+3.29%) |
Sep 02, 2009 | 33.70 | 34.39 | 33.15 | 34.00 | 2,108,771 | +0.25(+0.74%) |
Sep 01, 2009 | 35.37 | 35.90 | 33.67 | 33.75 | 1,696,158 | -1.68(-4.74%) |
Aug 31, 2009 | 35.65 | 35.65 | 34.34 | 35.43 | 1,482,188 | -0.60(-1.67%) |
Aug 28, 2009 | 35.47 | 36.42 | 34.33 | 36.03 | 3,108,705 | +1.05(+3.00%) |
Aug 27, 2009 | 34.00 | 34.99 | 33.95 | 34.98 | 3,302,978 | +1.78(+5.36%) |
Aug 26, 2009 | 32.12 | 33.48 | 32.00 | 33.20 | 2,017,407 | +1.16(+3.62%) |
Aug 25, 2009 | 31.68 | 32.32 | 31.61 | 32.04 | 1,133,227 | +0.44(+1.39%) |
Aug 24, 2009 | 31.71 | 32.21 | 31.59 | 31.60 | 1,147,545 | -0.10(-0.32%) |
Aug 21, 2009 | 31.29 | 31.82 | 31.04 | 31.70 | 1,666,117 | +0.54(+1.73%) |
Aug 20, 2009 | 30.71 | 31.16 | 30.33 | 31.16 | 1,242,608 | +0.66(+2.16%) |
Aug 19, 2009 | 30.20 | 30.71 | 30.00 | 30.50 | 1,247,609 | -0.12(-0.39%) |
Aug 18, 2009 | 30.45 | 30.86 | 30.39 | 30.62 | 1,015,928 | -0.35(-1.14%) |
Aug 17, 2009 | 30.79 | 31.47 | 30.06 | 30.97 | 1,358,845 | -0.86(-2.69%) |
Aug 14, 2009 | 32.42 | 32.42 | 31.26 | 31.83 | 1,070,330 | -0.57(-1.76%) |
Aug 13, 2009 | 32.00 | 32.76 | 31.34 | 32.40 | 1,459,988 | +0.81(+2.56%) |
Aug 12, 2009 | 31.32 | 32.13 | 31.26 | 31.59 | 1,755,029 | +0.31(+0.99%) |
Aug 11, 2009 | 31.36 | 31.84 | 31.25 | 31.28 | 1,452,950 | -0.72(-2.25%) |
Aug 10, 2009 | 31.65 | 32.40 | 31.35 | 32.00 | 1,583,010 | -0.77(-2.35%) |
Aug 07, 2009 | 33.18 | 33.31 | 32.55 | 32.77 | 1,579,980 | +0.06(+0.18%) |
Aug 06, 2009 | 33.11 | 33.26 | 32.44 | 32.71 | 1,195,180 | -0.35(-1.06%) |
Aug 05, 2009 | 33.20 | 33.30 | 32.63 | 33.06 | 1,021,272 | -0.14(-0.42%) |
Aug 04, 2009 | 32.74 | 33.50 | 32.74 | 33.20 | 1,262,170 | +0.07(+0.21%) |
Aug 03, 2009 | 32.82 | 33.32 | 32.66 | 33.13 | 1,717,736 | +0.90(+2.79%) |
Jul 31, 2009 | 32.15 | 32.93 | 32.00 | 32.23 | 1,297,514 | -0.02(-0.06%) |
Jul 30, 2009 | 31.94 | 33.00 | 31.87 | 32.25 | 1,784,476 | +0.46(+1.45%) |
Jul 29, 2009 | 32.69 | 32.69 | 31.55 | 31.79 | 2,233,325 | -0.74(-2.27%) |
Jul 28, 2009 | 32.65 | 33.05 | 32.37 | 32.53 | 1,445,895 | -0.20(-0.61%) |
Jul 27, 2009 | 33.47 | 33.65 | 32.70 | 32.73 | 1,598,978 | -0.74(-2.21%) |
Jul 24, 2009 | 32.70 | 33.87 | 32.27 | 33.47 | 3,111,078 | +0.70(+2.14%) |
Jul 23, 2009 | 33.84 | 34.20 | 32.69 | 32.77 | 5,246,839 | +1.52(+4.86%) |
Jul 22, 2009 | 30.59 | 32.00 | 30.59 | 31.25 | 4,009,361 | +0.28(+0.90%) |
Jul 21, 2009 | 30.80 | 31.09 | 30.35 | 30.97 | 1,562,313 | -0.13(-0.42%) |
Jul 20, 2009 | 31.01 | 32.35 | 30.53 | 31.10 | 2,973,561 | +0.29(+0.94%) |
Jul 17, 2009 | 30.02 | 30.81 | 29.88 | 30.81 | 1,768,069 | +0.83(+2.77%) |
Jul 16, 2009 | 29.35 | 30.19 | 29.31 | 29.98 | 1,710,315 | +0.68(+2.32%) |
Jul 15, 2009 | 29.25 | 29.48 | 29.08 | 29.30 | 1,624,838 | +0.70(+2.45%) |
Jul 14, 2009 | 28.70 | 29.09 | 28.33 | 28.60 | 1,557,240 | +0.34(+1.20%) |
Jul 13, 2009 | 28.36 | 28.66 | 28.04 | 28.26 | 2,207,528 | +1.37(+5.09%) |
Jul 10, 2009 | 26.50 | 27.24 | 26.50 | 26.89 | 810,315 | -0.08(-0.30%) |
Jul 09, 2009 | 26.59 | 27.10 | 26.19 | 26.97 | 1,355,282 | +0.85(+3.25%) |
Jul 08, 2009 | 26.90 | 26.90 | 25.75 | 26.12 | 2,670,886 | -0.64(-2.39%) |
Jul 07, 2009 | 27.74 | 28.20 | 26.55 | 26.76 | 2,007,037 | -1.31(-4.67%) |
Jul 06, 2009 | 28.20 | 28.21 | 27.31 | 28.07 | 1,577,056 | -0.17(-0.60%) |
Jul 02, 2009 | 28.20 | 28.50 | 27.78 | 28.24 | 1,297,909 | -0.52(-1.81%) |