Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.42 | 39.66 | 38.95 | 39.51 | 1,941,256 | +0.04(+0.09%) |
Sep 29, 2009 | 39.03 | 39.66 | 38.83 | 39.47 | 1,808,607 | +0.30(+0.76%) |
Sep 28, 2009 | 38.25 | 39.45 | 38.09 | 39.17 | 1,954,498 | +1.14(+3.01%) |
Sep 25, 2009 | 36.88 | 38.17 | 36.70 | 38.03 | 3,749,912 | +1.17(+3.17%) |
Sep 24, 2009 | 37.10 | 37.30 | 36.68 | 36.86 | 2,837,908 | +0.03(+0.08%) |
Sep 23, 2009 | 36.67 | 37.70 | 36.62 | 36.83 | 2,527,319 | +0.28(+0.77%) |
Sep 22, 2009 | 37.38 | 37.38 | 36.28 | 36.55 | 4,275,074 | -0.58(-1.57%) |
Sep 21, 2009 | 36.62 | 37.23 | 36.58 | 37.13 | 3,458,224 | +0.16(+0.44%) |
Sep 18, 2009 | 37.70 | 37.73 | 36.91 | 36.97 | 2,392,652 | -0.61(-1.61%) |
Sep 17, 2009 | 38.40 | 38.59 | 37.55 | 37.58 | 2,047,854 | +0.18(+0.49%) |
Sep 16, 2009 | 37.56 | 38.46 | 37.30 | 37.39 | 3,123,592 | -0.01(-0.02%) |
Sep 15, 2009 | 37.83 | 38.00 | 37.19 | 37.40 | 1,972,678 | -0.56(-1.48%) |
Sep 14, 2009 | 37.58 | 37.99 | 37.31 | 37.96 | 1,802,359 | +0.10(+0.25%) |
Sep 11, 2009 | 37.95 | 38.26 | 37.64 | 37.87 | 1,608,222 | -0.26(-0.68%) |
Sep 10, 2009 | 38.06 | 38.29 | 37.62 | 38.12 | 1,940,904 | +0.10(+0.27%) |
Sep 09, 2009 | 38.20 | 38.31 | 37.64 | 38.02 | 1,743,855 | -0.01(-0.04%) |
Sep 08, 2009 | 38.25 | 38.35 | 37.57 | 38.04 | 1,525,096 | -0.07(-0.17%) |
Sep 04, 2009 | 38.49 | 38.49 | 37.78 | 38.10 | 2,039,518 | -0.57(-1.47%) |
Sep 03, 2009 | 37.64 | 38.72 | 37.29 | 38.67 | 2,159,734 | +1.42(+3.81%) |
Sep 02, 2009 | 36.94 | 37.71 | 36.94 | 37.25 | 1,817,353 | -0.15(-0.40%) |
Sep 01, 2009 | 38.37 | 38.63 | 37.39 | 37.40 | 2,040,101 | -1.16(-3.01%) |
Aug 31, 2009 | 38.29 | 38.74 | 38.24 | 38.56 | 1,333,591 | -0.15(-0.38%) |
Aug 28, 2009 | 38.76 | 39.38 | 38.33 | 38.71 | 2,368,945 | +0.01(+0.04%) |
Aug 27, 2009 | 37.69 | 38.80 | 37.50 | 38.69 | 2,310,950 | +1.00(+2.65%) |
Aug 26, 2009 | 37.39 | 37.91 | 36.95 | 37.70 | 1,390,687 | +0.15(+0.39%) |
Aug 25, 2009 | 37.18 | 37.95 | 37.13 | 37.55 | 1,574,733 | +0.67(+1.80%) |
Aug 24, 2009 | 37.38 | 37.63 | 36.80 | 36.88 | 1,956,733 | -0.45(-1.21%) |
Aug 21, 2009 | 37.68 | 37.88 | 37.24 | 37.33 | 1,916,545 | -0.19(-0.51%) |
Aug 20, 2009 | 36.86 | 37.79 | 36.84 | 37.53 | 2,552,623 | +0.64(+1.74%) |
Aug 19, 2009 | 35.57 | 36.95 | 35.37 | 36.88 | 1,704,459 | +0.86(+2.38%) |
Aug 18, 2009 | 35.41 | 36.13 | 35.08 | 36.03 | 3,033,400 | +0.20(+0.56%) |
Aug 17, 2009 | 35.72 | 36.03 | 35.37 | 35.83 | 3,434,436 | -0.60(-1.64%) |
Aug 14, 2009 | 37.15 | 37.15 | 36.14 | 36.42 | 1,438,920 | -0.57(-1.54%) |
Aug 13, 2009 | 37.30 | 37.50 | 36.62 | 36.99 | 1,878,372 | -0.10(-0.28%) |
Aug 12, 2009 | 36.49 | 37.44 | 36.37 | 37.10 | 1,855,635 | +0.72(+1.99%) |
Aug 11, 2009 | 36.33 | 36.79 | 36.27 | 36.37 | 1,405,272 | -0.29(-0.79%) |
Aug 10, 2009 | 37.33 | 37.53 | 36.42 | 36.66 | 1,253,593 | -0.69(-1.84%) |
Aug 07, 2009 | 37.68 | 38.11 | 37.26 | 37.35 | 3,403,261 | +0.21(+0.56%) |
Aug 06, 2009 | 37.07 | 37.67 | 36.76 | 37.14 | 2,559,016 | +0.18(+0.50%) |
Aug 05, 2009 | 37.40 | 37.40 | 36.39 | 36.96 | 1,793,798 | -0.35(-0.95%) |
Aug 04, 2009 | 36.68 | 37.58 | 36.59 | 37.31 | 2,461,480 | +0.37(+1.00%) |
Aug 03, 2009 | 36.51 | 37.04 | 36.30 | 36.94 | 1,866,086 | +0.69(+1.90%) |
Jul 31, 2009 | 34.81 | 36.36 | 34.81 | 36.25 | 2,014,225 | +1.15(+3.26%) |
Jul 30, 2009 | 35.73 | 35.77 | 34.80 | 35.11 | 2,221,341 | -0.34(-0.96%) |
Jul 29, 2009 | 36.03 | 36.48 | 35.22 | 35.45 | 2,058,181 | -0.62(-1.72%) |
Jul 28, 2009 | 35.10 | 36.34 | 34.84 | 36.07 | 3,969,039 | +0.48(+1.35%) |
Jul 27, 2009 | 35.92 | 36.08 | 35.37 | 35.59 | 2,011,260 | -0.18(-0.50%) |
Jul 24, 2009 | 34.73 | 36.10 | 34.52 | 35.77 | 3,383 | +0.76(+2.17%) |
Jul 23, 2009 | 34.09 | 35.18 | 33.96 | 35.01 | 2,540,935 | +0.73(+2.13%) |
Jul 22, 2009 | 33.25 | 34.30 | 32.89 | 34.27 | 2,440,769 | +0.91(+2.72%) |
Jul 21, 2009 | 32.44 | 33.52 | 32.35 | 33.36 | 2,680,658 | +0.90(+2.78%) |
Jul 20, 2009 | 32.81 | 32.91 | 32.27 | 32.46 | 2,765,578 | -0.38(-1.15%) |
Jul 17, 2009 | 33.35 | 33.51 | 32.65 | 32.84 | 2,841,736 | -0.69(-2.07%) |
Jul 16, 2009 | 32.81 | 33.84 | 32.76 | 33.53 | 2,651,024 | +0.60(+1.82%) |
Jul 15, 2009 | 32.47 | 33.06 | 32.01 | 32.94 | 2,366,529 | +0.82(+2.55%) |
Jul 14, 2009 | 32.03 | 32.25 | 31.75 | 32.12 | 2,299,046 | -0.13(-0.39%) |
Jul 13, 2009 | 31.94 | 32.26 | 31.59 | 32.24 | 2,706,659 | +1.35(+4.38%) |
Jul 10, 2009 | 30.59 | 31.04 | 29.56 | 30.89 | 2,319,566 | -0.10(-0.33%) |
Jul 09, 2009 | 30.98 | 31.35 | 30.81 | 30.99 | 2,235,696 | +0.13(+0.43%) |
Jul 08, 2009 | 31.50 | 31.69 | 30.51 | 30.86 | 3,144,485 | -0.65(-2.06%) |
Jul 07, 2009 | 32.44 | 32.58 | 31.42 | 31.51 | 3,327,067 | -1.07(-3.29%) |
Jul 06, 2009 | 31.64 | 32.58 | 31.56 | 32.58 | 3,516,707 | +0.81(+2.56%) |
Jul 02, 2009 | 33.07 | 33.32 | 31.70 | 31.77 | 3,151,398 | -1.40(-4.23%) |