Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.40 | 35.85 | 34.96 | 35.68 | 7,573 | +0.08(+0.22%) |
Sep 29, 2009 | 35.95 | 35.95 | 35.27 | 35.60 | 5,070 | +0.20(+0.56%) |
Sep 28, 2009 | 35.42 | 35.68 | 35.03 | 35.40 | 17,087 | -0.06(-0.17%) |
Sep 25, 2009 | 35.70 | 36.10 | 35.33 | 35.46 | 20,198 | -0.36(-1.01%) |
Sep 24, 2009 | 34.89 | 35.98 | 34.65 | 35.82 | 37,565 | +0.58(+1.65%) |
Sep 23, 2009 | 34.76 | 35.51 | 34.53 | 35.24 | 20,470 | +0.14(+0.40%) |
Sep 22, 2009 | 35.17 | 35.27 | 34.65 | 35.10 | 15,491 | +0.52(+1.50%) |
Sep 21, 2009 | 35.06 | 35.06 | 34.58 | 34.58 | 12,193 | -0.76(-2.16%) |
Sep 18, 2009 | 35.70 | 35.96 | 35.17 | 35.34 | 7,940 | -0.76(-2.09%) |
Sep 17, 2009 | 36.14 | 36.14 | 35.59 | 36.10 | 29,083 | -0.07(-0.19%) |
Sep 16, 2009 | 36.60 | 36.60 | 35.45 | 36.17 | 56,938 | -0.69(-1.87%) |
Sep 15, 2009 | 35.13 | 37.15 | 34.94 | 36.86 | 69,240 | +2.17(+6.25%) |
Sep 14, 2009 | 34.62 | 34.69 | 34.34 | 34.69 | 8,775 | -0.01(-0.02%) |
Sep 11, 2009 | 35.48 | 35.52 | 34.23 | 34.70 | 30,420 | -0.19(-0.54%) |
Sep 10, 2009 | 34.89 | 35.29 | 34.54 | 34.89 | 18,864 | -0.02(-0.06%) |
Sep 09, 2009 | 34.58 | 35.18 | 34.58 | 34.91 | 23,200 | -0.10(-0.29%) |
Sep 08, 2009 | 35.00 | 35.34 | 34.90 | 35.01 | 43,072 | +0.01(+0.04%) |
Sep 04, 2009 | 35.37 | 35.57 | 34.74 | 35.00 | 26,967 | -0.52(-1.47%) |
Sep 03, 2009 | 36.10 | 36.25 | 35.35 | 35.52 | 15,780 | -0.71(-1.96%) |
Sep 02, 2009 | 35.91 | 36.25 | 35.57 | 36.23 | 27,774 | +0.16(+0.44%) |
Sep 01, 2009 | 36.78 | 37.10 | 36.01 | 36.07 | 59,625 | -0.83(-2.25%) |
Aug 31, 2009 | 36.86 | 37.14 | 36.43 | 36.90 | 21,841 | -0.95(-2.51%) |
Aug 28, 2009 | 37.67 | 38.03 | 37.24 | 37.85 | 4,894 | +0.29(+0.78%) |
Aug 27, 2009 | 37.61 | 37.61 | 37.00 | 37.56 | 6,765 | -0.09(-0.25%) |
Aug 26, 2009 | 37.49 | 37.71 | 37.30 | 37.65 | 12,791 | +0.38(+1.02%) |
Aug 25, 2009 | 37.46 | 38.34 | 37.14 | 37.27 | 5,782 | -0.50(-1.32%) |
Aug 24, 2009 | 37.32 | 37.84 | 37.20 | 37.77 | 20,328 | +1.03(+2.79%) |
Aug 21, 2009 | 37.15 | 37.58 | 36.41 | 36.74 | 20,615 | +0.16(+0.44%) |
Aug 20, 2009 | 36.77 | 36.77 | 36.42 | 36.58 | 16,245 | -0.03(-0.08%) |
Aug 19, 2009 | 36.37 | 36.85 | 36.15 | 36.61 | 6,892 | +0.14(+0.38%) |
Aug 18, 2009 | 36.26 | 36.55 | 36.00 | 36.47 | 134,674 | +0.13(+0.36%) |
Aug 17, 2009 | 36.30 | 36.52 | 36.00 | 36.34 | 20,538 | -0.96(-2.58%) |
Aug 14, 2009 | 37.94 | 37.94 | 37.30 | 37.30 | 11,719 | -0.95(-2.48%) |
Aug 13, 2009 | 39.65 | 39.65 | 38.06 | 38.25 | 68,751 | -0.65(-1.67%) |
Aug 12, 2009 | 38.24 | 38.96 | 37.93 | 38.90 | 16,529 | +0.37(+0.96%) |
Aug 11, 2009 | 38.71 | 38.71 | 38.35 | 38.53 | 13,095 | +0.36(+0.94%) |
Aug 10, 2009 | 38.78 | 39.14 | 38.14 | 38.17 | 10,198 | -0.37(-0.95%) |
Aug 07, 2009 | 40.08 | 40.08 | 38.40 | 38.54 | 13,184 | -0.25(-0.64%) |
Aug 06, 2009 | 40.04 | 40.04 | 38.79 | 38.79 | 14,614 | -1.32(-3.29%) |
Aug 05, 2009 | 40.46 | 41.19 | 39.50 | 40.11 | 21,530 | -0.33(-0.82%) |
Aug 04, 2009 | 40.00 | 40.90 | 39.92 | 40.44 | 23,122 | -0.54(-1.32%) |
Aug 03, 2009 | 39.95 | 41.12 | 39.95 | 40.98 | 52,792 | +1.96(+5.02%) |
Jul 31, 2009 | 38.52 | 39.02 | 37.99 | 39.02 | 49,362 | +0.93(+2.44%) |
Jul 30, 2009 | 37.57 | 38.26 | 37.04 | 38.09 | 18,121 | +1.51(+4.13%) |
Jul 29, 2009 | 36.50 | 36.78 | 36.25 | 36.58 | 10,715 | -0.38(-1.03%) |
Jul 28, 2009 | 37.26 | 37.36 | 36.61 | 36.96 | 24,820 | +0.14(+0.38%) |
Jul 27, 2009 | 36.48 | 36.83 | 36.22 | 36.82 | 39,751 | +0.32(+0.88%) |
Jul 24, 2009 | 37.65 | 37.65 | 36.50 | 36.50 | 23,550 | -1.14(-3.03%) |
Jul 23, 2009 | 37.11 | 37.67 | 36.60 | 37.64 | 27,832 | +1.39(+3.83%) |
Jul 22, 2009 | 36.50 | 36.56 | 35.91 | 36.25 | 38,207 | -0.45(-1.23%) |
Jul 21, 2009 | 37.46 | 37.46 | 36.40 | 36.70 | 17,538 | -0.70(-1.87%) |
Jul 20, 2009 | 37.35 | 38.49 | 36.99 | 37.40 | 37,370 | +0.06(+0.16%) |
Jul 17, 2009 | 36.57 | 37.42 | 36.52 | 37.34 | 3,095 | +0.74(+2.02%) |
Jul 16, 2009 | 36.53 | 37.05 | 36.35 | 36.60 | 5,840 | -0.50(-1.35%) |
Jul 15, 2009 | 37.90 | 38.30 | 37.10 | 37.10 | 27,300 | -0.53(-1.41%) |
Jul 14, 2009 | 38.31 | 38.31 | 37.26 | 37.63 | 7,990 | +0.17(+0.45%) |
Jul 13, 2009 | 36.47 | 37.51 | 36.35 | 37.46 | 12,562 | +0.51(+1.38%) |
Jul 10, 2009 | 36.34 | 37.10 | 36.15 | 36.95 | 3,720 | -0.15(-0.40%) |
Jul 09, 2009 | 36.63 | 37.15 | 36.58 | 37.10 | 9,910 | +0.68(+1.87%) |
Jul 08, 2009 | 36.60 | 37.10 | 36.20 | 36.42 | 15,919 | +0.30(+0.83%) |
Jul 07, 2009 | 38.13 | 38.31 | 36.10 | 36.12 | 123,949 | -1.99(-5.22%) |
Jul 06, 2009 | 38.51 | 38.65 | 38.06 | 38.11 | 14,284 | -1.11(-2.83%) |
Jul 02, 2009 | 39.26 | 39.90 | 39.15 | 39.22 | 34,316 | -1.11(-2.74%) |