Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 42.01 | 43.05 | 41.55 | 42.50 | 2,798,740 | +0.40(+0.95%) |
Sep 29, 2009 | 41.45 | 42.68 | 41.43 | 42.10 | 1,556,013 | +0.82(+1.99%) |
Sep 28, 2009 | 40.96 | 41.67 | 40.48 | 41.28 | 914,825 | +0.62(+1.52%) |
Sep 25, 2009 | 40.46 | 41.00 | 40.27 | 40.66 | 1,321,183 | +0.30(+0.74%) |
Sep 24, 2009 | 39.89 | 40.41 | 39.01 | 40.36 | 2,383,461 | +0.34(+0.85%) |
Sep 23, 2009 | 40.64 | 40.64 | 39.61 | 40.02 | 3,459,942 | -0.26(-0.65%) |
Sep 22, 2009 | 41.07 | 41.15 | 39.68 | 40.28 | 1,833,825 | -0.95(-2.30%) |
Sep 21, 2009 | 41.11 | 41.52 | 40.50 | 41.23 | 1,148,780 | +0.01(+0.02%) |
Sep 18, 2009 | 40.50 | 41.55 | 40.02 | 41.22 | 2,375,368 | +0.87(+2.16%) |
Sep 17, 2009 | 38.11 | 40.69 | 37.90 | 40.35 | 3,224,639 | +2.24(+5.88%) |
Sep 16, 2009 | 37.30 | 38.14 | 37.24 | 38.11 | 1,554,924 | +0.82(+2.20%) |
Sep 15, 2009 | 37.16 | 37.57 | 36.54 | 37.29 | 1,219,229 | +0.00(+0.00%) |
Sep 14, 2009 | 37.35 | 37.73 | 37.18 | 37.29 | 1,294,825 | -0.22(-0.59%) |
Sep 11, 2009 | 38.30 | 38.35 | 37.31 | 37.51 | 1,206,268 | -0.64(-1.68%) |
Sep 10, 2009 | 38.54 | 38.66 | 37.93 | 38.15 | 1,913,178 | -0.56(-1.45%) |
Sep 09, 2009 | 37.49 | 38.79 | 37.36 | 38.71 | 1,728,710 | +1.43(+3.84%) |
Sep 08, 2009 | 36.00 | 37.38 | 35.90 | 37.28 | 1,785,893 | +1.32(+3.67%) |
Sep 04, 2009 | 35.28 | 35.96 | 35.22 | 35.96 | 866,708 | +0.57(+1.61%) |
Sep 03, 2009 | 35.60 | 35.73 | 35.01 | 35.39 | 840,633 | +0.06(+0.17%) |
Sep 02, 2009 | 35.43 | 35.59 | 35.00 | 35.33 | 1,777,494 | -0.36(-1.01%) |
Sep 01, 2009 | 35.09 | 36.43 | 35.09 | 35.69 | 1,344,510 | +0.42(+1.19%) |
Aug 31, 2009 | 34.96 | 35.49 | 34.76 | 35.27 | 1,213,654 | +0.02(+0.06%) |
Aug 28, 2009 | 35.39 | 35.39 | 34.60 | 35.25 | 794,941 | +0.19(+0.54%) |
Aug 27, 2009 | 35.21 | 35.33 | 34.43 | 35.06 | 979,784 | -0.18(-0.51%) |
Aug 26, 2009 | 35.02 | 35.67 | 34.99 | 35.24 | 862,235 | +0.10(+0.28%) |
Aug 25, 2009 | 35.35 | 35.80 | 34.98 | 35.14 | 1,145,532 | -0.14(-0.40%) |
Aug 24, 2009 | 35.50 | 35.55 | 35.02 | 35.28 | 707,056 | -0.28(-0.79%) |
Aug 21, 2009 | 35.32 | 36.09 | 35.00 | 35.56 | 1,422,993 | -0.22(-0.61%) |
Aug 20, 2009 | 35.34 | 36.00 | 35.21 | 35.78 | 416,365 | +0.06(+0.17%) |
Aug 19, 2009 | 35.00 | 35.86 | 34.82 | 35.72 | 615,250 | +0.44(+1.25%) |
Aug 18, 2009 | 35.53 | 35.76 | 35.16 | 35.28 | 1,031,363 | -0.24(-0.68%) |
Aug 17, 2009 | 35.85 | 36.17 | 35.36 | 35.52 | 1,253,234 | -0.83(-2.28%) |
Aug 14, 2009 | 37.01 | 37.03 | 35.88 | 36.35 | 1,128,336 | -0.79(-2.13%) |
Aug 13, 2009 | 36.34 | 37.19 | 35.95 | 37.14 | 1,333,082 | +0.77(+2.12%) |
Aug 12, 2009 | 35.58 | 36.86 | 35.50 | 36.37 | 926,358 | +0.65(+1.82%) |
Aug 11, 2009 | 36.00 | 36.22 | 35.38 | 35.72 | 681,724 | -0.39(-1.08%) |
Aug 10, 2009 | 36.13 | 36.56 | 35.88 | 36.11 | 626,974 | -0.50(-1.37%) |
Aug 07, 2009 | 37.06 | 37.16 | 36.20 | 36.61 | 1,004,187 | +0.51(+1.41%) |
Aug 06, 2009 | 36.74 | 36.74 | 35.52 | 36.10 | 900,712 | -0.72(-1.96%) |
Aug 05, 2009 | 37.16 | 37.20 | 36.47 | 36.82 | 648,571 | -0.66(-1.76%) |
Aug 04, 2009 | 36.57 | 37.50 | 36.57 | 37.48 | 1,124,056 | +0.42(+1.13%) |
Aug 03, 2009 | 36.23 | 37.11 | 36.02 | 37.06 | 1,096,442 | +0.92(+2.55%) |
Jul 31, 2009 | 36.62 | 36.86 | 36.00 | 36.14 | 745,400 | -0.42(-1.15%) |
Jul 30, 2009 | 37.25 | 37.40 | 36.41 | 36.56 | 928,090 | -0.43(-1.16%) |
Jul 29, 2009 | 35.85 | 37.15 | 35.79 | 36.99 | 2,186,003 | +0.33(+0.90%) |
Jul 28, 2009 | 35.71 | 36.86 | 35.55 | 36.66 | 2,300,550 | +0.66(+1.83%) |
Jul 27, 2009 | 35.76 | 36.10 | 35.01 | 36.00 | 1,186,745 | +0.48(+1.35%) |
Jul 24, 2009 | 34.79 | 35.71 | 34.79 | 35.52 | 1,023,196 | +0.37(+1.05%) |
Jul 23, 2009 | 35.19 | 36.28 | 35.09 | 35.15 | 1,849,894 | -0.23(-0.65%) |
Jul 22, 2009 | 35.50 | 36.24 | 34.88 | 35.38 | 6,259,880 | +2.44(+7.41%) |
Jul 21, 2009 | 32.04 | 33.01 | 31.86 | 32.94 | 3,104,326 | +0.90(+2.81%) |
Jul 20, 2009 | 31.85 | 32.24 | 31.60 | 32.04 | 2,088,550 | +0.17(+0.53%) |
Jul 17, 2009 | 32.00 | 32.50 | 31.70 | 31.87 | 1,738,408 | -0.38(-1.18%) |
Jul 16, 2009 | 32.10 | 32.55 | 31.83 | 32.25 | 1,479,576 | +0.16(+0.50%) |
Jul 15, 2009 | 32.10 | 32.22 | 31.65 | 32.09 | 1,838,231 | +0.14(+0.44%) |
Jul 14, 2009 | 31.78 | 32.37 | 31.73 | 31.95 | 1,601,623 | +0.00(+0.00%) |
Jul 13, 2009 | 31.75 | 32.17 | 31.46 | 31.95 | 1,667,278 | -0.20(-0.62%) |
Jul 10, 2009 | 32.43 | 32.73 | 32.04 | 32.15 | 2,572,857 | -0.35(-1.08%) |
Jul 09, 2009 | 32.46 | 32.62 | 31.86 | 32.50 | 3,387,199 | +1.40(+4.50%) |
Jul 08, 2009 | 31.50 | 31.95 | 30.73 | 31.10 | 2,981,771 | -0.52(-1.64%) |
Jul 07, 2009 | 32.96 | 33.15 | 31.56 | 31.62 | 2,745,329 | -1.32(-4.01%) |
Jul 06, 2009 | 32.75 | 33.30 | 32.33 | 32.94 | 3,808,267 | -0.52(-1.55%) |
Jul 02, 2009 | 32.86 | 34.29 | 32.50 | 33.46 | 10,742,273 | -4.68(-12.27%) |