Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.75 | 37.75 | 37.13 | 37.40 | 1,815,245 | -0.20(-0.53%) |
Sep 29, 2009 | 37.84 | 37.95 | 37.57 | 37.60 | 1,275,466 | -0.16(-0.43%) |
Sep 28, 2009 | 37.28 | 37.81 | 37.28 | 37.76 | 819,077 | +0.61(+1.63%) |
Sep 25, 2009 | 37.28 | 37.43 | 37.04 | 37.15 | 1,140,913 | -0.18(-0.49%) |
Sep 24, 2009 | 37.67 | 37.82 | 37.18 | 37.34 | 998,698 | -0.33(-0.87%) |
Sep 23, 2009 | 38.14 | 38.28 | 37.58 | 37.66 | 1,381,924 | -0.45(-1.19%) |
Sep 22, 2009 | 38.16 | 38.21 | 37.95 | 38.12 | 1,064,529 | +0.23(+0.61%) |
Sep 21, 2009 | 37.66 | 37.97 | 37.66 | 37.89 | 1,381,044 | -0.10(-0.26%) |
Sep 18, 2009 | 38.08 | 38.12 | 37.89 | 37.99 | 1,116,473 | +0.09(+0.24%) |
Sep 17, 2009 | 37.81 | 38.18 | 37.76 | 37.89 | 1,298,109 | +0.25(+0.65%) |
Sep 16, 2009 | 37.60 | 37.94 | 37.43 | 37.65 | 1,317,922 | +0.24(+0.64%) |
Sep 15, 2009 | 37.34 | 37.55 | 37.15 | 37.41 | 1,158,498 | +0.07(+0.18%) |
Sep 14, 2009 | 36.82 | 37.40 | 36.82 | 37.34 | 1,066,511 | +0.14(+0.37%) |
Sep 11, 2009 | 37.29 | 37.37 | 37.06 | 37.21 | 1,549,709 | -0.05(-0.12%) |
Sep 10, 2009 | 36.93 | 37.27 | 36.78 | 37.25 | 1,016,854 | +0.34(+0.91%) |
Sep 09, 2009 | 36.75 | 37.05 | 36.66 | 36.91 | 1,457,624 | +0.20(+0.54%) |
Sep 08, 2009 | 36.79 | 36.79 | 36.54 | 36.71 | 3,136,406 | +0.33(+0.91%) |
Sep 04, 2009 | 36.01 | 36.41 | 35.92 | 36.39 | 949,062 | +0.49(+1.37%) |
Sep 03, 2009 | 35.86 | 35.95 | 35.62 | 35.89 | 1,263,624 | +0.23(+0.64%) |
Sep 02, 2009 | 35.60 | 35.89 | 35.60 | 35.66 | 2,151,656 | -0.12(-0.34%) |
Sep 01, 2009 | 36.35 | 36.82 | 35.73 | 35.79 | 4,536,649 | -0.84(-2.28%) |
Aug 31, 2009 | 36.52 | 36.62 | 36.36 | 36.62 | 1,090,446 | -0.21(-0.58%) |
Aug 28, 2009 | 37.24 | 37.24 | 36.66 | 36.84 | 792,447 | -0.10(-0.27%) |
Aug 27, 2009 | 36.83 | 37.01 | 36.44 | 36.94 | 1,001,892 | +0.11(+0.29%) |
Aug 26, 2009 | 36.73 | 36.98 | 36.60 | 36.83 | 1,037,727 | +0.05(+0.13%) |
Aug 25, 2009 | 36.86 | 37.17 | 36.74 | 36.78 | 1,152,676 | +0.06(+0.17%) |
Aug 24, 2009 | 36.82 | 37.07 | 36.62 | 36.72 | 875,596 | +0.07(+0.19%) |
Aug 21, 2009 | 36.39 | 36.75 | 36.25 | 36.65 | 1,680,528 | +0.62(+1.72%) |
Aug 20, 2009 | 35.63 | 36.11 | 35.63 | 36.03 | 711,475 | +0.37(+1.03%) |
Aug 19, 2009 | 35.03 | 35.78 | 35.02 | 35.66 | 921,322 | +0.29(+0.82%) |
Aug 18, 2009 | 35.17 | 35.47 | 35.11 | 35.37 | 1,157,798 | +0.12(+0.33%) |
Aug 17, 2009 | 35.24 | 35.31 | 35.04 | 35.26 | 920,594 | -0.63(-1.75%) |
Aug 14, 2009 | 36.13 | 36.14 | 35.53 | 35.89 | 1,169,702 | -0.25(-0.70%) |
Aug 13, 2009 | 36.03 | 36.14 | 35.71 | 36.14 | 1,566,716 | +0.28(+0.77%) |
Aug 12, 2009 | 35.40 | 36.13 | 35.40 | 35.86 | 1,541,659 | +0.37(+1.04%) |
Aug 11, 2009 | 35.77 | 35.87 | 35.47 | 35.50 | 727,785 | -0.45(-1.26%) |
Aug 10, 2009 | 35.82 | 36.03 | 35.73 | 35.95 | 749,043 | -0.05(-0.15%) |
Aug 07, 2009 | 35.99 | 36.32 | 35.81 | 36.00 | 1,099,501 | +0.40(+1.12%) |
Aug 06, 2009 | 35.99 | 36.03 | 35.47 | 35.60 | 1,204,907 | -0.27(-0.75%) |
Aug 05, 2009 | 35.90 | 35.99 | 35.60 | 35.87 | 1,540,779 | -0.04(-0.11%) |
Aug 04, 2009 | 35.73 | 35.96 | 35.65 | 35.91 | 940,654 | +0.07(+0.19%) |
Aug 03, 2009 | 35.71 | 35.90 | 35.53 | 35.84 | 1,763,081 | +0.48(+1.37%) |
Jul 31, 2009 | 35.36 | 35.58 | 35.24 | 35.36 | 1,912,526 | -0.03(-0.09%) |
Jul 30, 2009 | 35.40 | 35.76 | 35.32 | 35.39 | 2,779,401 | +0.42(+1.21%) |
Jul 29, 2009 | 34.89 | 35.07 | 34.75 | 34.97 | 2,699,661 | -0.15(-0.41%) |
Jul 28, 2009 | 35.01 | 35.17 | 34.75 | 35.11 | 1,981,691 | +0.08(+0.24%) |
Jul 27, 2009 | 35.04 | 35.18 | 34.84 | 35.03 | 660,401 | +0.04(+0.11%) |
Jul 24, 2009 | 34.83 | 35.12 | 34.65 | 34.99 | 1,014,786 | -0.01(-0.02%) |
Jul 23, 2009 | 34.36 | 35.16 | 34.32 | 35.00 | 1,038,391 | +0.70(+2.06%) |
Jul 22, 2009 | 34.22 | 34.52 | 34.12 | 34.29 | 899,014 | -0.04(-0.12%) |
Jul 21, 2009 | 34.46 | 34.46 | 33.98 | 34.33 | 1,052,792 | +0.18(+0.52%) |
Jul 20, 2009 | 34.09 | 34.22 | 33.86 | 34.16 | 928,956 | +0.25(+0.72%) |
Jul 17, 2009 | 33.89 | 33.94 | 33.70 | 33.91 | 1,182,581 | +0.00(+0.00%) |
Jul 16, 2009 | 33.51 | 33.99 | 33.43 | 33.91 | 1,322,445 | +0.31(+0.94%) |
Jul 15, 2009 | 33.11 | 33.65 | 33.00 | 33.60 | 1,308,089 | +0.97(+2.96%) |
Jul 14, 2009 | 32.52 | 32.63 | 32.35 | 32.63 | 1,975,524 | +0.17(+0.52%) |
Jul 13, 2009 | 31.89 | 32.48 | 31.88 | 32.46 | 1,279,029 | +0.77(+2.44%) |
Jul 10, 2009 | 31.61 | 31.85 | 31.25 | 31.69 | 1,264,492 | -0.10(-0.31%) |
Jul 09, 2009 | 32.05 | 32.05 | 31.70 | 31.79 | 1,428,040 | +0.05(+0.17%) |
Jul 08, 2009 | 31.94 | 32.01 | 31.41 | 31.73 | 1,638,133 | -0.02(-0.05%) |
Jul 07, 2009 | 32.30 | 32.32 | 31.73 | 31.75 | 810,991 | -0.61(-1.87%) |
Jul 06, 2009 | 31.99 | 32.38 | 31.94 | 32.35 | 657,193 | +0.08(+0.26%) |
Jul 02, 2009 | 32.68 | 32.78 | 32.27 | 32.27 | 1,339,496 | -0.83(-2.50%) |