Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.87 | 41.88 | 40.42 | 41.34 | 2,877,104 | +0.39(+0.95%) |
Sep 29, 2009 | 40.32 | 41.52 | 40.30 | 40.95 | 1,599,581 | +0.80(+1.99%) |
Sep 28, 2009 | 39.84 | 40.53 | 39.38 | 40.16 | 940,440 | +0.60(+1.52%) |
Sep 25, 2009 | 39.36 | 39.88 | 39.17 | 39.55 | 1,358,176 | +0.29(+0.74%) |
Sep 24, 2009 | 38.80 | 39.31 | 37.95 | 39.26 | 2,450,198 | +0.33(+0.85%) |
Sep 23, 2009 | 39.53 | 39.53 | 38.53 | 38.93 | 3,556,820 | -0.25(-0.65%) |
Sep 22, 2009 | 39.95 | 40.03 | 38.60 | 39.18 | 1,885,172 | -0.92(-2.30%) |
Sep 21, 2009 | 39.99 | 40.39 | 39.40 | 40.11 | 1,180,945 | +0.01(+0.02%) |
Sep 18, 2009 | 39.40 | 40.42 | 38.93 | 40.10 | 2,441,878 | +0.85(+2.16%) |
Sep 17, 2009 | 37.07 | 39.58 | 36.87 | 39.25 | 3,314,929 | +2.18(+5.88%) |
Sep 16, 2009 | 36.28 | 37.10 | 36.23 | 37.07 | 1,598,461 | +0.80(+2.20%) |
Sep 15, 2009 | 36.15 | 36.55 | 35.54 | 36.27 | 1,253,367 | +0.00(+0.00%) |
Sep 14, 2009 | 36.33 | 36.70 | 36.17 | 36.27 | 1,331,080 | -0.21(-0.59%) |
Sep 11, 2009 | 37.26 | 37.31 | 36.29 | 36.49 | 1,240,043 | -0.62(-1.68%) |
Sep 10, 2009 | 37.49 | 37.61 | 36.90 | 37.11 | 1,966,747 | -0.54(-1.45%) |
Sep 09, 2009 | 36.47 | 37.73 | 36.34 | 37.66 | 1,777,113 | +1.39(+3.84%) |
Sep 08, 2009 | 35.02 | 36.36 | 34.92 | 36.26 | 1,835,898 | +1.28(+3.67%) |
Sep 04, 2009 | 34.32 | 34.98 | 34.26 | 34.98 | 890,975 | +0.55(+1.61%) |
Sep 03, 2009 | 34.63 | 34.76 | 34.06 | 34.43 | 864,170 | +0.06(+0.17%) |
Sep 02, 2009 | 34.47 | 34.62 | 34.05 | 34.37 | 1,827,263 | -0.35(-1.01%) |
Sep 01, 2009 | 34.13 | 35.44 | 34.13 | 34.72 | 1,382,156 | +0.41(+1.19%) |
Aug 31, 2009 | 34.01 | 34.52 | 33.81 | 34.31 | 1,247,636 | +0.02(+0.06%) |
Aug 28, 2009 | 34.43 | 34.43 | 33.66 | 34.29 | 817,199 | +0.18(+0.54%) |
Aug 27, 2009 | 34.25 | 34.36 | 33.49 | 34.11 | 1,007,217 | -0.18(-0.51%) |
Aug 26, 2009 | 34.07 | 34.70 | 34.04 | 34.28 | 886,377 | +0.10(+0.28%) |
Aug 25, 2009 | 34.39 | 34.82 | 34.02 | 34.18 | 1,177,606 | -0.14(-0.40%) |
Aug 24, 2009 | 34.53 | 34.58 | 34.07 | 34.32 | 726,853 | -0.27(-0.79%) |
Aug 21, 2009 | 34.36 | 35.11 | 34.05 | 34.59 | 1,462,836 | -0.21(-0.61%) |
Aug 20, 2009 | 34.38 | 35.02 | 34.25 | 34.81 | 428,023 | +0.06(+0.17%) |
Aug 19, 2009 | 34.05 | 34.88 | 33.87 | 34.75 | 632,477 | +0.43(+1.25%) |
Aug 18, 2009 | 34.56 | 34.79 | 34.20 | 34.32 | 1,060,241 | -0.23(-0.68%) |
Aug 17, 2009 | 34.87 | 35.18 | 34.40 | 34.55 | 1,288,324 | -0.81(-2.28%) |
Aug 14, 2009 | 36.00 | 36.02 | 34.90 | 35.36 | 1,159,929 | -0.77(-2.13%) |
Aug 13, 2009 | 35.35 | 36.18 | 34.97 | 36.13 | 1,370,408 | +0.75(+2.12%) |
Aug 12, 2009 | 34.61 | 35.86 | 34.53 | 35.38 | 952,296 | +0.63(+1.82%) |
Aug 11, 2009 | 35.02 | 35.23 | 34.42 | 34.75 | 700,812 | -0.38(-1.08%) |
Aug 10, 2009 | 35.15 | 35.56 | 34.90 | 35.13 | 644,529 | -0.49(-1.37%) |
Aug 07, 2009 | 36.05 | 36.15 | 35.21 | 35.61 | 1,032,304 | +0.50(+1.41%) |
Aug 06, 2009 | 35.74 | 35.74 | 34.55 | 35.12 | 925,931 | -0.70(-1.96%) |
Aug 05, 2009 | 36.15 | 36.19 | 35.48 | 35.82 | 666,731 | -0.64(-1.76%) |
Aug 04, 2009 | 35.57 | 36.48 | 35.57 | 36.46 | 1,155,529 | +0.41(+1.13%) |
Aug 03, 2009 | 35.24 | 36.10 | 35.04 | 36.05 | 1,127,142 | +0.90(+2.55%) |
Jul 31, 2009 | 35.62 | 35.86 | 35.02 | 35.16 | 766,271 | -0.41(-1.15%) |
Jul 30, 2009 | 36.24 | 36.38 | 35.42 | 35.56 | 954,076 | -0.42(-1.16%) |
Jul 29, 2009 | 34.87 | 36.14 | 34.82 | 35.98 | 2,247,211 | +0.32(+0.90%) |
Jul 28, 2009 | 34.74 | 35.86 | 34.58 | 35.66 | 2,364,965 | +0.64(+1.83%) |
Jul 27, 2009 | 34.79 | 35.12 | 34.06 | 35.02 | 1,219,973 | +0.47(+1.35%) |
Jul 24, 2009 | 33.84 | 34.74 | 33.84 | 34.55 | 1,051,845 | +0.36(+1.05%) |
Jul 23, 2009 | 34.23 | 35.29 | 34.13 | 34.19 | 1,901,691 | -0.22(-0.65%) |
Jul 22, 2009 | 34.53 | 35.25 | 33.93 | 34.42 | 6,435,156 | +2.37(+7.41%) |
Jul 21, 2009 | 31.17 | 32.11 | 30.99 | 32.04 | 3,191,247 | +0.88(+2.81%) |
Jul 20, 2009 | 30.98 | 31.36 | 30.74 | 31.17 | 2,147,029 | +0.17(+0.53%) |
Jul 17, 2009 | 31.13 | 31.61 | 30.84 | 31.00 | 1,787,083 | -0.37(-1.18%) |
Jul 16, 2009 | 31.23 | 31.66 | 30.96 | 31.37 | 1,521,004 | +0.16(+0.50%) |
Jul 15, 2009 | 31.23 | 31.34 | 30.79 | 31.22 | 1,889,701 | +0.14(+0.44%) |
Jul 14, 2009 | 30.91 | 31.48 | 30.87 | 31.08 | 1,646,468 | +0.00(+0.00%) |
Jul 13, 2009 | 30.89 | 31.29 | 30.60 | 31.08 | 1,713,961 | -0.19(-0.62%) |
Jul 10, 2009 | 31.55 | 31.84 | 31.17 | 31.27 | 2,644,897 | -0.34(-1.08%) |
Jul 09, 2009 | 31.58 | 31.73 | 30.99 | 31.61 | 3,482,040 | +1.36(+4.50%) |
Jul 08, 2009 | 30.64 | 31.08 | 29.89 | 30.25 | 3,065,260 | -0.51(-1.64%) |
Jul 07, 2009 | 32.06 | 32.25 | 30.70 | 30.76 | 2,822,198 | -1.28(-4.01%) |
Jul 06, 2009 | 31.86 | 32.39 | 31.45 | 32.04 | 3,914,898 | -0.51(-1.55%) |
Jul 02, 2009 | 31.96 | 33.36 | 31.61 | 32.55 | 11,043,057 | -4.55(-12.27%) |