Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.25 | 38.53 | 37.55 | 37.96 | 2,298,278 | -0.29(-0.76%) |
Sep 29, 2009 | 36.20 | 38.70 | 35.78 | 38.25 | 3,410,522 | +2.18(+6.04%) |
Sep 28, 2009 | 35.55 | 36.90 | 35.45 | 36.07 | 1,451,683 | +0.82(+2.33%) |
Sep 25, 2009 | 34.38 | 35.30 | 34.11 | 35.25 | 1,273,806 | +1.03(+3.01%) |
Sep 24, 2009 | 34.63 | 34.78 | 33.64 | 34.22 | 1,246,405 | -0.17(-0.49%) |
Sep 23, 2009 | 34.91 | 36.00 | 34.13 | 34.39 | 3,067,298 | -0.22(-0.64%) |
Sep 22, 2009 | 34.89 | 35.14 | 34.33 | 34.61 | 884,699 | -0.08(-0.23%) |
Sep 21, 2009 | 34.73 | 34.87 | 33.98 | 34.69 | 742,142 | -0.47(-1.34%) |
Sep 18, 2009 | 35.65 | 35.73 | 34.88 | 35.16 | 936,326 | -0.42(-1.18%) |
Sep 17, 2009 | 34.40 | 35.65 | 34.32 | 35.58 | 1,720,551 | +0.96(+2.77%) |
Sep 16, 2009 | 33.50 | 34.92 | 33.50 | 34.62 | 874,947 | +1.30(+3.90%) |
Sep 15, 2009 | 33.11 | 33.41 | 32.84 | 33.32 | 553,982 | +0.21(+0.63%) |
Sep 14, 2009 | 32.63 | 33.16 | 32.59 | 33.11 | 332,453 | +0.05(+0.15%) |
Sep 11, 2009 | 33.22 | 33.22 | 32.80 | 33.06 | 604,744 | +0.16(+0.49%) |
Sep 10, 2009 | 32.79 | 33.17 | 32.75 | 32.90 | 1,429,404 | -0.23(-0.69%) |
Sep 09, 2009 | 32.40 | 33.15 | 32.20 | 33.13 | 1,769,196 | +0.78(+2.41%) |
Sep 08, 2009 | 31.50 | 32.35 | 31.06 | 32.35 | 1,951,674 | +1.19(+3.82%) |
Sep 04, 2009 | 30.99 | 31.25 | 30.45 | 31.16 | 810,794 | +0.69(+2.26%) |
Sep 03, 2009 | 29.79 | 30.99 | 29.73 | 30.47 | 2,017,316 | +1.15(+3.92%) |
Sep 02, 2009 | 29.90 | 30.00 | 29.28 | 29.32 | 1,035,867 | -0.51(-1.71%) |
Sep 01, 2009 | 29.91 | 31.16 | 29.71 | 29.83 | 2,435,674 | -0.17(-0.57%) |
Aug 31, 2009 | 30.00 | 30.11 | 29.34 | 30.00 | 1,506,129 | -0.34(-1.12%) |
Aug 28, 2009 | 31.20 | 31.20 | 30.05 | 30.34 | 1,025,217 | -0.74(-2.38%) |
Aug 27, 2009 | 31.80 | 31.84 | 30.95 | 31.08 | 862,739 | -0.54(-1.71%) |
Aug 26, 2009 | 31.44 | 31.76 | 31.00 | 31.62 | 785,286 | +0.10(+0.32%) |
Aug 25, 2009 | 31.81 | 32.00 | 31.46 | 31.52 | 329,357 | -0.28(-0.88%) |
Aug 24, 2009 | 31.49 | 32.17 | 31.40 | 31.80 | 889,060 | +0.30(+0.95%) |
Aug 21, 2009 | 31.25 | 31.59 | 30.80 | 31.50 | 731,010 | +0.34(+1.09%) |
Aug 20, 2009 | 30.88 | 31.58 | 30.73 | 31.16 | 1,839,813 | +0.55(+1.80%) |
Aug 19, 2009 | 29.84 | 31.09 | 29.15 | 30.61 | 2,645,531 | +0.56(+1.86%) |
Aug 18, 2009 | 29.14 | 30.61 | 29.14 | 30.05 | 2,535,954 | +0.99(+3.41%) |
Aug 17, 2009 | 30.00 | 30.07 | 28.91 | 29.06 | 1,693,327 | -1.27(-4.19%) |
Aug 14, 2009 | 30.55 | 30.68 | 30.03 | 30.33 | 771,044 | -0.09(-0.30%) |
Aug 13, 2009 | 30.91 | 30.93 | 29.50 | 30.42 | 1,194,598 | -0.43(-1.39%) |
Aug 12, 2009 | 30.75 | 31.35 | 30.42 | 30.85 | 1,960,645 | +0.10(+0.33%) |
Aug 11, 2009 | 32.36 | 32.48 | 30.69 | 30.75 | 1,541,164 | -1.56(-4.83%) |
Aug 10, 2009 | 32.93 | 33.14 | 31.98 | 32.31 | 848,645 | -0.62(-1.88%) |
Aug 07, 2009 | 33.36 | 33.50 | 32.64 | 32.93 | 550,477 | +0.17(+0.52%) |
Aug 06, 2009 | 34.00 | 34.08 | 32.36 | 32.76 | 1,238,498 | -1.00(-2.96%) |
Aug 05, 2009 | 34.58 | 34.70 | 33.51 | 33.76 | 1,382,428 | -1.04(-2.99%) |
Aug 04, 2009 | 34.66 | 34.83 | 33.86 | 34.80 | 874,923 | -0.07(-0.20%) |
Aug 03, 2009 | 33.46 | 35.04 | 33.46 | 34.87 | 1,233,454 | +1.69(+5.09%) |
Jul 31, 2009 | 33.70 | 34.03 | 32.95 | 33.18 | 1,148,291 | -0.37(-1.10%) |
Jul 30, 2009 | 33.12 | 34.05 | 33.12 | 33.55 | 957,268 | +0.49(+1.48%) |
Jul 29, 2009 | 33.63 | 33.75 | 32.70 | 33.06 | 741,588 | -0.68(-2.02%) |
Jul 28, 2009 | 33.63 | 34.42 | 33.49 | 33.74 | 859,530 | -0.13(-0.38%) |
Jul 27, 2009 | 34.35 | 34.82 | 33.30 | 33.87 | 2,054,613 | -0.96(-2.76%) |
Jul 24, 2009 | 34.40 | 35.29 | 33.80 | 34.83 | 1,826,115 | +0.83(+2.44%) |
Jul 23, 2009 | 33.37 | 34.65 | 33.24 | 34.00 | 1,886,323 | +0.68(+2.04%) |
Jul 22, 2009 | 31.94 | 33.46 | 31.94 | 33.32 | 1,663,769 | +0.73(+2.24%) |
Jul 21, 2009 | 33.20 | 33.20 | 31.95 | 32.59 | 1,833,596 | -0.53(-1.60%) |
Jul 20, 2009 | 31.39 | 33.36 | 31.38 | 33.12 | 2,970,914 | +1.66(+5.28%) |
Jul 17, 2009 | 30.74 | 31.66 | 30.15 | 31.46 | 2,009,989 | +0.97(+3.18%) |
Jul 16, 2009 | 29.01 | 30.52 | 29.01 | 30.49 | 1,519,946 | +1.49(+5.14%) |
Jul 15, 2009 | 29.00 | 29.59 | 28.87 | 29.00 | 1,013,058 | +0.43(+1.51%) |
Jul 14, 2009 | 27.91 | 28.58 | 27.86 | 28.57 | 877,500 | +0.73(+2.62%) |
Jul 13, 2009 | 27.51 | 28.04 | 26.86 | 27.84 | 1,128,849 | +0.27(+0.98%) |
Jul 10, 2009 | 28.29 | 28.70 | 27.40 | 27.57 | 1,273,036 | -1.05(-3.67%) |
Jul 09, 2009 | 27.70 | 28.91 | 27.38 | 28.62 | 1,589,238 | +1.22(+4.45%) |
Jul 08, 2009 | 27.73 | 28.03 | 27.00 | 27.40 | 815,173 | +0.05(+0.18%) |
Jul 07, 2009 | 27.78 | 27.96 | 27.31 | 27.35 | 1,000,864 | -0.65(-2.32%) |
Jul 06, 2009 | 28.63 | 28.99 | 27.70 | 28.00 | 1,869,898 | -0.64(-2.23%) |
Jul 02, 2009 | 29.12 | 29.37 | 28.13 | 28.64 | 1,091,112 | -0.61(-2.09%) |