Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.30 | 39.55 | 38.38 | 39.13 | 396,520 | +0.06(+0.16%) |
Sep 29, 2009 | 39.09 | 39.26 | 38.58 | 39.07 | 277,401 | +0.04(+0.10%) |
Sep 28, 2009 | 38.56 | 39.09 | 38.21 | 39.03 | 170,182 | +0.74(+1.93%) |
Sep 25, 2009 | 38.28 | 38.65 | 37.94 | 38.29 | 236,349 | -0.03(-0.08%) |
Sep 24, 2009 | 39.30 | 39.30 | 37.98 | 38.32 | 236,178 | -0.87(-2.22%) |
Sep 23, 2009 | 40.19 | 40.19 | 39.05 | 39.19 | 476,717 | -0.86(-2.14%) |
Sep 22, 2009 | 39.68 | 40.18 | 39.68 | 40.05 | 382,034 | +0.89(+2.28%) |
Sep 21, 2009 | 38.89 | 39.29 | 38.35 | 39.16 | 324,800 | -0.35(-0.90%) |
Sep 18, 2009 | 40.22 | 40.33 | 39.11 | 39.51 | 344,622 | -0.49(-1.23%) |
Sep 17, 2009 | 40.13 | 40.66 | 39.68 | 40.00 | 517,265 | +0.12(+0.29%) |
Sep 16, 2009 | 39.36 | 40.22 | 39.28 | 39.89 | 530,184 | +0.90(+2.31%) |
Sep 15, 2009 | 38.39 | 39.12 | 38.31 | 38.99 | 294,499 | +0.85(+2.22%) |
Sep 14, 2009 | 37.50 | 38.19 | 37.29 | 38.14 | 518,435 | +0.23(+0.61%) |
Sep 11, 2009 | 37.89 | 38.62 | 37.56 | 37.91 | 372,241 | +0.22(+0.59%) |
Sep 10, 2009 | 36.67 | 37.69 | 36.38 | 37.69 | 458,850 | +1.15(+3.16%) |
Sep 09, 2009 | 36.22 | 36.84 | 35.87 | 36.53 | 222,287 | +0.52(+1.43%) |
Sep 08, 2009 | 35.67 | 36.25 | 35.67 | 36.02 | 215,774 | +1.09(+3.11%) |
Sep 04, 2009 | 34.21 | 34.98 | 34.21 | 34.93 | 138,865 | +0.65(+1.90%) |
Sep 03, 2009 | 34.47 | 34.61 | 34.11 | 34.28 | 212,025 | +0.05(+0.16%) |
Sep 02, 2009 | 34.25 | 34.66 | 34.17 | 34.22 | 543,537 | -0.20(-0.58%) |
Sep 01, 2009 | 35.11 | 35.57 | 34.38 | 34.42 | 451,073 | -0.79(-2.23%) |
Aug 31, 2009 | 35.58 | 35.58 | 34.83 | 35.21 | 342,986 | -0.85(-2.37%) |
Aug 28, 2009 | 36.09 | 36.48 | 35.76 | 36.06 | 138,261 | +0.18(+0.49%) |
Aug 27, 2009 | 35.72 | 35.99 | 34.95 | 35.88 | 189,622 | +0.01(+0.02%) |
Aug 26, 2009 | 35.79 | 36.03 | 35.41 | 35.88 | 147,082 | -0.14(-0.38%) |
Aug 25, 2009 | 36.95 | 37.09 | 35.87 | 36.02 | 229,700 | -0.78(-2.11%) |
Aug 24, 2009 | 37.09 | 37.21 | 36.60 | 36.79 | 198,915 | +0.23(+0.63%) |
Aug 21, 2009 | 35.92 | 36.73 | 35.88 | 36.56 | 263,068 | +1.09(+3.08%) |
Aug 20, 2009 | 35.10 | 35.72 | 35.05 | 35.47 | 241,144 | +0.25(+0.70%) |
Aug 19, 2009 | 34.12 | 35.54 | 33.98 | 35.22 | 178,220 | +0.66(+1.92%) |
Aug 18, 2009 | 34.01 | 34.69 | 34.01 | 34.56 | 96,697 | +0.59(+1.73%) |
Aug 17, 2009 | 34.28 | 34.42 | 33.74 | 33.97 | 184,506 | -1.28(-3.63%) |
Aug 14, 2009 | 35.90 | 35.92 | 34.92 | 35.25 | 169,558 | -0.71(-1.97%) |
Aug 13, 2009 | 35.64 | 36.00 | 35.15 | 35.96 | 205,717 | +0.64(+1.81%) |
Aug 12, 2009 | 34.92 | 35.63 | 34.88 | 35.32 | 181,198 | +0.27(+0.77%) |
Aug 11, 2009 | 35.60 | 35.60 | 34.96 | 35.05 | 186,629 | -0.68(-1.90%) |
Aug 10, 2009 | 35.25 | 35.87 | 35.09 | 35.73 | 385,465 | +0.33(+0.94%) |
Aug 07, 2009 | 35.72 | 35.88 | 35.20 | 35.40 | 276,064 | +0.16(+0.46%) |
Aug 06, 2009 | 35.95 | 36.01 | 35.07 | 35.24 | 282,197 | -0.51(-1.42%) |
Aug 05, 2009 | 36.25 | 36.25 | 35.63 | 35.75 | 228,338 | -0.42(-1.15%) |
Aug 04, 2009 | 35.87 | 36.41 | 35.52 | 36.16 | 221,728 | +0.16(+0.45%) |
Aug 03, 2009 | 35.28 | 36.22 | 35.24 | 36.00 | 286,157 | +1.32(+3.80%) |
Jul 31, 2009 | 34.07 | 34.98 | 33.94 | 34.68 | 294,244 | +0.42(+1.24%) |
Jul 30, 2009 | 33.99 | 34.61 | 33.74 | 34.26 | 357,855 | +0.94(+2.83%) |
Jul 29, 2009 | 33.64 | 33.69 | 32.87 | 33.32 | 268,538 | -0.90(-2.62%) |
Jul 28, 2009 | 34.48 | 34.58 | 33.48 | 34.21 | 180,108 | -0.59(-1.68%) |
Jul 27, 2009 | 34.72 | 35.10 | 34.45 | 34.80 | 357,055 | -0.08(-0.22%) |
Jul 24, 2009 | 34.26 | 34.88 | 34.18 | 34.88 | 1,096 | +0.44(+1.29%) |
Jul 23, 2009 | 33.33 | 34.52 | 33.33 | 34.43 | 468,192 | +1.14(+3.43%) |
Jul 22, 2009 | 33.22 | 33.58 | 32.78 | 33.29 | 551,133 | -0.21(-0.62%) |
Jul 21, 2009 | 33.75 | 33.87 | 32.88 | 33.50 | 513,643 | +0.21(+0.62%) |
Jul 20, 2009 | 32.85 | 33.41 | 32.69 | 33.29 | 368,896 | +0.77(+2.36%) |
Jul 17, 2009 | 32.15 | 32.80 | 31.91 | 32.52 | 651,418 | +0.30(+0.94%) |
Jul 16, 2009 | 31.44 | 32.37 | 31.24 | 32.22 | 564,029 | +0.64(+2.02%) |
Jul 15, 2009 | 31.06 | 31.68 | 31.06 | 31.58 | 524,706 | +1.15(+3.79%) |
Jul 14, 2009 | 29.88 | 30.48 | 29.88 | 30.43 | 348,558 | +0.67(+2.25%) |
Jul 13, 2009 | 28.87 | 29.76 | 28.83 | 29.76 | 449,756 | +0.62(+2.14%) |
Jul 10, 2009 | 28.79 | 29.30 | 28.49 | 29.13 | 530,199 | -0.18(-0.60%) |
Jul 09, 2009 | 28.76 | 29.71 | 28.75 | 29.31 | 924,892 | +0.85(+3.00%) |
Jul 08, 2009 | 28.66 | 29.08 | 27.83 | 28.46 | 485,757 | -0.15(-0.54%) |
Jul 07, 2009 | 29.29 | 29.41 | 28.60 | 28.61 | 785,106 | -0.76(-2.59%) |
Jul 06, 2009 | 29.62 | 29.66 | 28.59 | 29.37 | 368,264 | -0.82(-2.70%) |
Jul 02, 2009 | 30.91 | 30.91 | 30.17 | 30.19 | 217,892 | -1.35(-4.27%) |