Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.23 | 37.49 | 36.41 | 36.98 | 434,128 | -0.11(-0.30%) |
Sep 29, 2009 | 36.78 | 37.25 | 36.57 | 37.09 | 370,586 | +0.16(+0.43%) |
Sep 28, 2009 | 36.54 | 37.20 | 36.49 | 36.93 | 351,082 | +0.63(+1.74%) |
Sep 25, 2009 | 35.90 | 36.53 | 35.87 | 36.30 | 638,158 | +0.26(+0.72%) |
Sep 24, 2009 | 36.50 | 36.61 | 35.80 | 36.04 | 718,484 | -0.42(-1.15%) |
Sep 23, 2009 | 36.54 | 37.09 | 36.34 | 36.46 | 453,214 | -0.14(-0.38%) |
Sep 22, 2009 | 36.34 | 37.04 | 36.31 | 36.60 | 417,473 | +0.45(+1.24%) |
Sep 21, 2009 | 36.46 | 37.43 | 34.89 | 36.15 | 1,823,299 | -0.49(-1.34%) |
Sep 18, 2009 | 37.22 | 37.29 | 36.64 | 36.64 | 765,288 | -0.48(-1.29%) |
Sep 17, 2009 | 37.26 | 37.47 | 36.77 | 37.12 | 407,428 | +0.57(+1.57%) |
Sep 16, 2009 | 36.33 | 37.43 | 36.24 | 36.55 | 587,546 | +0.39(+1.07%) |
Sep 15, 2009 | 37.01 | 37.01 | 36.09 | 36.16 | 521,339 | -0.98(-2.64%) |
Sep 14, 2009 | 36.82 | 37.41 | 36.69 | 37.14 | 581,987 | +0.26(+0.70%) |
Sep 11, 2009 | 36.35 | 37.45 | 36.30 | 36.88 | 601,949 | +0.18(+0.49%) |
Sep 10, 2009 | 35.68 | 36.79 | 35.65 | 36.70 | 676,256 | +0.90(+2.51%) |
Sep 09, 2009 | 35.09 | 35.91 | 35.09 | 35.80 | 317,962 | +0.75(+2.14%) |
Sep 08, 2009 | 34.85 | 35.35 | 34.63 | 35.05 | 283,140 | +0.31(+0.89%) |
Sep 04, 2009 | 33.95 | 34.79 | 33.78 | 34.74 | 397,330 | +0.75(+2.21%) |
Sep 03, 2009 | 34.08 | 34.12 | 33.57 | 33.99 | 355,110 | -0.06(-0.18%) |
Sep 02, 2009 | 33.86 | 34.35 | 33.80 | 34.05 | 425,182 | +0.05(+0.15%) |
Sep 01, 2009 | 34.47 | 35.00 | 33.56 | 34.00 | 461,331 | -0.49(-1.42%) |
Aug 31, 2009 | 34.63 | 34.99 | 34.14 | 34.49 | 332,335 | -0.30(-0.86%) |
Aug 28, 2009 | 35.10 | 35.23 | 34.25 | 34.79 | 334,994 | -0.30(-0.85%) |
Aug 27, 2009 | 35.16 | 35.33 | 34.27 | 35.09 | 312,263 | -0.03(-0.09%) |
Aug 26, 2009 | 35.02 | 35.34 | 34.75 | 35.12 | 407,868 | +0.17(+0.49%) |
Aug 25, 2009 | 35.32 | 35.41 | 34.74 | 34.95 | 330,965 | -0.16(-0.46%) |
Aug 24, 2009 | 35.34 | 35.56 | 34.90 | 35.11 | 376,937 | -0.28(-0.79%) |
Aug 21, 2009 | 34.82 | 35.58 | 34.76 | 35.39 | 390,294 | +0.66(+1.90%) |
Aug 20, 2009 | 34.24 | 34.86 | 33.78 | 34.73 | 580,142 | +0.60(+1.76%) |
Aug 19, 2009 | 33.05 | 34.14 | 33.05 | 34.13 | 310,224 | +0.95(+2.86%) |
Aug 18, 2009 | 33.37 | 33.56 | 32.95 | 33.18 | 303,450 | -0.03(-0.08%) |
Aug 17, 2009 | 33.67 | 34.04 | 32.96 | 33.21 | 643,942 | -0.72(-2.14%) |
Aug 14, 2009 | 34.32 | 34.51 | 33.33 | 33.93 | 854,727 | -0.53(-1.54%) |
Aug 13, 2009 | 33.72 | 34.55 | 33.40 | 34.46 | 736,266 | +0.87(+2.59%) |
Aug 12, 2009 | 32.62 | 34.02 | 32.47 | 33.59 | 840,346 | +1.07(+3.29%) |
Aug 11, 2009 | 32.52 | 32.68 | 32.03 | 32.52 | 702,400 | -0.19(-0.58%) |
Aug 10, 2009 | 32.05 | 32.76 | 31.98 | 32.71 | 645,905 | +0.45(+1.39%) |
Aug 07, 2009 | 32.00 | 32.38 | 31.63 | 32.26 | 968,238 | +0.58(+1.83%) |
Aug 06, 2009 | 31.26 | 31.79 | 30.91 | 31.68 | 1,344,839 | +0.34(+1.08%) |
Aug 05, 2009 | 32.27 | 33.24 | 31.00 | 31.34 | 4,682,083 | -3.07(-8.92%) |
Aug 04, 2009 | 33.31 | 34.87 | 33.23 | 34.41 | 961,114 | +0.88(+2.62%) |
Aug 03, 2009 | 33.17 | 33.65 | 32.59 | 33.53 | 1,582,266 | +0.46(+1.39%) |
Jul 31, 2009 | 33.12 | 33.34 | 32.65 | 33.07 | 670,254 | -0.22(-0.66%) |
Jul 30, 2009 | 32.19 | 33.47 | 31.90 | 33.29 | 1,429,588 | +1.57(+4.95%) |
Jul 29, 2009 | 31.93 | 32.32 | 31.71 | 31.72 | 405,091 | -0.45(-1.40%) |
Jul 28, 2009 | 30.89 | 32.47 | 30.89 | 32.17 | 453,695 | +0.92(+2.94%) |
Jul 27, 2009 | 31.39 | 31.40 | 30.79 | 31.25 | 378,239 | -0.08(-0.26%) |
Jul 24, 2009 | 30.86 | 31.47 | 30.86 | 31.33 | 394,412 | +0.39(+1.26%) |
Jul 23, 2009 | 30.43 | 31.22 | 30.43 | 30.94 | 603,548 | +0.57(+1.88%) |
Jul 22, 2009 | 31.94 | 31.98 | 29.82 | 30.37 | 1,918,622 | -1.75(-5.45%) |
Jul 21, 2009 | 31.83 | 32.12 | 31.66 | 32.12 | 426,670 | +0.50(+1.58%) |
Jul 20, 2009 | 31.14 | 31.88 | 31.14 | 31.62 | 239,957 | +0.35(+1.12%) |
Jul 17, 2009 | 31.71 | 31.78 | 30.97 | 31.27 | 477,498 | -0.47(-1.48%) |
Jul 16, 2009 | 31.49 | 31.96 | 31.42 | 31.74 | 385,335 | +0.03(+0.09%) |
Jul 15, 2009 | 31.73 | 31.77 | 31.10 | 31.71 | 501,697 | +0.13(+0.41%) |
Jul 14, 2009 | 31.16 | 31.75 | 31.04 | 31.58 | 356,435 | +0.57(+1.84%) |
Jul 13, 2009 | 30.73 | 31.14 | 30.64 | 31.01 | 516,991 | +0.01(+0.03%) |
Jul 10, 2009 | 30.87 | 31.31 | 30.82 | 31.00 | 263,035 | +0.00(+0.00%) |
Jul 09, 2009 | 31.06 | 31.23 | 30.82 | 31.00 | 326,496 | -0.07(-0.23%) |
Jul 08, 2009 | 31.83 | 31.95 | 30.67 | 31.07 | 425,952 | -0.56(-1.77%) |
Jul 07, 2009 | 32.17 | 32.45 | 31.61 | 31.63 | 458,865 | -0.43(-1.34%) |
Jul 06, 2009 | 32.77 | 32.93 | 31.94 | 32.06 | 480,728 | -0.83(-2.52%) |
Jul 02, 2009 | 33.22 | 33.57 | 32.51 | 32.89 | 624,479 | -0.68(-2.03%) |