Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.91 | 40.10 | 39.00 | 39.47 | 80,832 | -0.30(-0.75%) |
Sep 29, 2009 | 40.06 | 40.14 | 39.56 | 39.77 | 48,050 | -0.21(-0.52%) |
Sep 28, 2009 | 39.35 | 40.25 | 39.35 | 39.98 | 78,072 | +1.03(+2.64%) |
Sep 25, 2009 | 38.67 | 39.46 | 38.11 | 38.95 | 113,513 | +0.08(+0.21%) |
Sep 24, 2009 | 39.62 | 39.97 | 38.85 | 38.87 | 135,872 | -0.88(-2.21%) |
Sep 23, 2009 | 40.80 | 41.01 | 39.74 | 39.75 | 112,910 | -0.87(-2.14%) |
Sep 22, 2009 | 40.95 | 41.03 | 40.57 | 40.62 | 78,448 | +0.04(+0.10%) |
Sep 21, 2009 | 40.78 | 41.45 | 40.50 | 40.58 | 103,664 | -0.07(-0.17%) |
Sep 18, 2009 | 39.73 | 40.95 | 39.18 | 40.65 | 161,590 | +1.01(+2.55%) |
Sep 17, 2009 | 38.76 | 40.00 | 38.38 | 39.64 | 93,622 | +0.69(+1.77%) |
Sep 16, 2009 | 39.38 | 39.38 | 38.70 | 38.95 | 98,091 | -0.23(-0.59%) |
Sep 15, 2009 | 39.61 | 39.64 | 38.92 | 39.18 | 88,322 | -0.59(-1.48%) |
Sep 14, 2009 | 38.74 | 39.84 | 38.21 | 39.77 | 142,435 | +0.97(+2.50%) |
Sep 11, 2009 | 38.25 | 38.97 | 38.05 | 38.80 | 89,841 | +0.52(+1.36%) |
Sep 10, 2009 | 37.81 | 38.33 | 36.83 | 38.28 | 125,024 | +0.27(+0.71%) |
Sep 09, 2009 | 37.90 | 38.88 | 37.50 | 38.01 | 118,233 | +0.26(+0.69%) |
Sep 08, 2009 | 38.06 | 38.10 | 37.25 | 37.75 | 135,174 | +0.07(+0.19%) |
Sep 04, 2009 | 38.43 | 38.54 | 37.37 | 37.68 | 283,376 | -0.71(-1.85%) |
Sep 03, 2009 | 38.22 | 38.59 | 37.18 | 38.39 | 273,810 | +2.11(+5.82%) |
Sep 02, 2009 | 36.28 | 36.69 | 36.09 | 36.28 | 139,959 | +0.20(+0.55%) |
Sep 01, 2009 | 35.36 | 36.65 | 34.60 | 36.08 | 202,543 | +0.56(+1.58%) |
Aug 31, 2009 | 35.09 | 35.88 | 34.06 | 35.52 | 272,946 | -0.17(-0.48%) |
Aug 28, 2009 | 37.00 | 37.38 | 35.09 | 35.69 | 241,845 | -1.20(-3.25%) |
Aug 27, 2009 | 37.54 | 37.90 | 35.46 | 36.89 | 271,556 | -0.78(-2.07%) |
Aug 26, 2009 | 39.40 | 39.40 | 37.15 | 37.67 | 107,328 | -1.03(-2.66%) |
Aug 25, 2009 | 38.90 | 39.22 | 38.44 | 38.70 | 69,516 | -0.34(-0.87%) |
Aug 24, 2009 | 38.98 | 39.47 | 38.66 | 39.04 | 64,364 | +0.06(+0.15%) |
Aug 21, 2009 | 38.74 | 38.99 | 38.15 | 38.98 | 108,138 | +0.74(+1.94%) |
Aug 20, 2009 | 37.72 | 38.32 | 37.58 | 38.24 | 72,405 | +0.56(+1.49%) |
Aug 19, 2009 | 36.93 | 38.01 | 36.36 | 37.68 | 119,248 | +0.24(+0.64%) |
Aug 18, 2009 | 37.12 | 37.72 | 37.09 | 37.44 | 206,135 | +0.31(+0.83%) |
Aug 17, 2009 | 38.79 | 38.79 | 37.00 | 37.13 | 184,106 | -2.67(-6.71%) |
Aug 14, 2009 | 40.75 | 40.75 | 39.35 | 39.80 | 120,730 | -0.91(-2.24%) |
Aug 13, 2009 | 40.14 | 40.75 | 39.62 | 40.71 | 92,226 | +0.57(+1.42%) |
Aug 12, 2009 | 38.84 | 40.52 | 38.76 | 40.14 | 183,530 | +1.24(+3.19%) |
Aug 11, 2009 | 39.25 | 39.56 | 37.41 | 38.90 | 153,537 | -0.64(-1.62%) |
Aug 10, 2009 | 40.59 | 40.75 | 38.86 | 39.54 | 106,109 | -1.38(-3.37%) |
Aug 07, 2009 | 40.93 | 41.23 | 39.94 | 40.92 | 180,972 | +0.66(+1.64%) |
Aug 06, 2009 | 41.50 | 41.99 | 40.03 | 40.26 | 148,423 | -0.81(-1.97%) |
Aug 05, 2009 | 41.51 | 42.24 | 40.40 | 41.07 | 145,143 | -0.30(-0.73%) |
Aug 04, 2009 | 40.47 | 41.48 | 39.29 | 41.37 | 177,646 | +0.86(+2.12%) |
Aug 03, 2009 | 39.80 | 40.75 | 38.31 | 40.51 | 276,125 | +1.35(+3.45%) |
Jul 31, 2009 | 40.03 | 40.52 | 39.14 | 39.16 | 124,065 | -0.89(-2.22%) |
Jul 30, 2009 | 40.30 | 40.37 | 39.62 | 40.05 | 167,724 | +0.25(+0.63%) |
Jul 29, 2009 | 39.34 | 40.10 | 38.81 | 39.80 | 102,443 | +0.29(+0.73%) |
Jul 28, 2009 | 39.33 | 39.97 | 38.68 | 39.51 | 129,843 | -0.28(-0.70%) |
Jul 27, 2009 | 40.08 | 40.15 | 37.40 | 39.79 | 312,761 | -0.28(-0.70%) |
Jul 24, 2009 | 41.24 | 41.32 | 39.82 | 40.07 | 518 | -1.33(-3.21%) |
Jul 23, 2009 | 40.83 | 41.89 | 40.79 | 41.40 | 334,020 | +0.66(+1.62%) |
Jul 22, 2009 | 40.46 | 41.74 | 40.46 | 40.74 | 146,713 | +0.22(+0.54%) |
Jul 21, 2009 | 40.38 | 41.34 | 40.00 | 40.52 | 214,545 | +0.57(+1.43%) |
Jul 20, 2009 | 39.61 | 40.11 | 39.23 | 39.95 | 148,281 | +0.77(+1.97%) |
Jul 17, 2009 | 39.33 | 40.00 | 38.84 | 39.18 | 123,488 | -0.60(-1.51%) |
Jul 16, 2009 | 38.99 | 39.91 | 38.50 | 39.78 | 116,933 | +0.76(+1.95%) |
Jul 15, 2009 | 39.03 | 39.64 | 38.57 | 39.02 | 190,395 | +0.55(+1.43%) |
Jul 14, 2009 | 36.45 | 38.70 | 36.45 | 38.47 | 270,186 | +2.14(+5.89%) |
Jul 13, 2009 | 35.58 | 36.43 | 35.58 | 36.33 | 138,718 | +0.72(+2.02%) |
Jul 10, 2009 | 33.86 | 35.71 | 33.86 | 35.61 | 141,466 | +1.48(+4.34%) |
Jul 09, 2009 | 34.69 | 34.99 | 33.97 | 34.13 | 154,332 | -0.26(-0.76%) |
Jul 08, 2009 | 33.47 | 34.64 | 33.47 | 34.39 | 135,475 | +0.43(+1.27%) |
Jul 07, 2009 | 33.11 | 34.56 | 33.11 | 33.96 | 123,778 | +0.23(+0.68%) |
Jul 06, 2009 | 34.48 | 34.95 | 33.54 | 33.73 | 186,603 | -1.24(-3.55%) |
Jul 02, 2009 | 35.14 | 35.43 | 34.67 | 34.97 | 92,658 | -1.65(-4.51%) |