Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.47 | 36.56 | 35.88 | 36.31 | 27,833 | +0.38(+1.05%) |
Sep 29, 2009 | 36.07 | 36.24 | 35.87 | 35.94 | 15,596 | +0.22(+0.63%) |
Sep 28, 2009 | 35.29 | 36.02 | 35.29 | 35.71 | 43,082 | +0.47(+1.34%) |
Sep 25, 2009 | 35.34 | 35.34 | 34.95 | 35.24 | 30,008 | +0.35(+1.01%) |
Sep 24, 2009 | 35.32 | 36.03 | 34.54 | 34.88 | 26,341 | -0.31(-0.87%) |
Sep 23, 2009 | 35.70 | 36.06 | 35.19 | 35.19 | 28,584 | -0.19(-0.53%) |
Sep 22, 2009 | 35.41 | 35.61 | 35.32 | 35.38 | 25,944 | +0.53(+1.53%) |
Sep 21, 2009 | 35.08 | 35.08 | 34.47 | 34.84 | 35,345 | -0.59(-1.66%) |
Sep 18, 2009 | 35.52 | 35.52 | 35.21 | 35.43 | 80,392 | +0.19(+0.53%) |
Sep 17, 2009 | 35.56 | 35.60 | 35.10 | 35.24 | 346,874 | -0.07(-0.20%) |
Sep 16, 2009 | 35.15 | 35.85 | 35.15 | 35.31 | 34,726 | +0.82(+2.39%) |
Sep 15, 2009 | 35.12 | 35.79 | 33.80 | 34.49 | 88,396 | +0.01(+0.04%) |
Sep 14, 2009 | 34.22 | 35.17 | 33.91 | 34.48 | 37,948 | -0.26(-0.75%) |
Sep 11, 2009 | 34.94 | 35.66 | 34.51 | 34.74 | 428,147 | -0.03(-0.08%) |
Sep 10, 2009 | 34.30 | 34.77 | 34.05 | 34.76 | 62,793 | +0.51(+1.49%) |
Sep 09, 2009 | 34.34 | 34.34 | 34.08 | 34.25 | 93,126 | +0.05(+0.14%) |
Sep 08, 2009 | 33.97 | 79.95 | 33.74 | 34.20 | 118,889 | +0.90(+2.71%) |
Sep 04, 2009 | 32.90 | 34.33 | 32.69 | 33.30 | 99,340 | +0.40(+1.22%) |
Sep 03, 2009 | 32.87 | 32.93 | 32.25 | 32.90 | 44,187 | +0.48(+1.48%) |
Sep 02, 2009 | 31.87 | 32.42 | 31.87 | 32.42 | 10,443 | +0.31(+0.98%) |
Sep 01, 2009 | 32.81 | 33.24 | 31.96 | 32.11 | 575,858 | -1.02(-3.08%) |
Aug 31, 2009 | 33.10 | 33.21 | 32.72 | 33.13 | 23,578 | -0.09(-0.28%) |
Aug 28, 2009 | 33.50 | 33.68 | 32.93 | 33.22 | 47,348 | +0.56(+1.70%) |
Aug 27, 2009 | 32.43 | 33.02 | 32.08 | 32.66 | 14,957 | +0.63(+1.97%) |
Aug 26, 2009 | 32.11 | 32.17 | 32.01 | 32.03 | 10,618 | -0.31(-0.96%) |
Aug 25, 2009 | 32.54 | 33.17 | 32.32 | 32.34 | 25,800 | +0.22(+0.69%) |
Aug 24, 2009 | 32.43 | 32.55 | 32.06 | 32.12 | 37,598 | +0.12(+0.38%) |
Aug 21, 2009 | 31.46 | 35.06 | 31.46 | 32.00 | 81,526 | +0.11(+0.35%) |
Aug 20, 2009 | 31.84 | 33.09 | 31.04 | 31.89 | 49,313 | -0.28(-0.88%) |
Aug 19, 2009 | 31.64 | 32.21 | 31.40 | 32.17 | 46,065 | +0.33(+1.03%) |
Aug 18, 2009 | 31.43 | 33.34 | 31.37 | 31.85 | 53,655 | +0.97(+3.16%) |
Aug 17, 2009 | 31.70 | 31.70 | 30.72 | 30.87 | 12,154 | -0.78(-2.47%) |
Aug 14, 2009 | 32.50 | 32.61 | 31.53 | 31.65 | 18,356 | -0.80(-2.47%) |
Aug 13, 2009 | 32.25 | 32.54 | 32.03 | 32.45 | 49,271 | +0.78(+2.47%) |
Aug 12, 2009 | 31.01 | 32.32 | 30.87 | 31.67 | 57,379 | +0.81(+2.64%) |
Aug 11, 2009 | 30.97 | 30.99 | 30.68 | 30.86 | 33,063 | +0.01(+0.02%) |
Aug 10, 2009 | 31.10 | 31.10 | 30.68 | 30.85 | 28,350 | -0.31(-1.01%) |
Aug 07, 2009 | 31.69 | 32.24 | 30.92 | 31.17 | 41,718 | +0.19(+0.60%) |
Aug 06, 2009 | 31.44 | 31.44 | 30.69 | 30.98 | 44,519 | +0.12(+0.38%) |
Aug 05, 2009 | 30.97 | 31.09 | 30.34 | 30.86 | 74,640 | -0.11(-0.35%) |
Aug 04, 2009 | 30.82 | 32.37 | 30.71 | 30.97 | 10,459 | -0.06(-0.18%) |
Aug 03, 2009 | 30.50 | 31.31 | 29.98 | 31.03 | 23,378 | +0.72(+2.38%) |
Jul 31, 2009 | 29.79 | 30.30 | 29.79 | 30.30 | 50,624 | +0.42(+1.41%) |
Jul 30, 2009 | 29.75 | 30.24 | 29.75 | 29.88 | 13,727 | +1.36(+4.75%) |
Jul 29, 2009 | 28.60 | 28.64 | 28.39 | 28.53 | 4,026 | +0.59(+2.13%) |
Jul 28, 2009 | 30.20 | 30.20 | 27.93 | 27.93 | 4,329 | -0.88(-3.06%) |
Jul 27, 2009 | 30.04 | 30.04 | 28.43 | 28.82 | 17,517 | +0.44(+1.55%) |
Jul 24, 2009 | 28.31 | 28.39 | 28.06 | 28.38 | 1,273 | -0.08(-0.28%) |
Jul 23, 2009 | 27.90 | 28.67 | 27.90 | 28.46 | 13,111 | +0.47(+1.67%) |
Jul 22, 2009 | 27.65 | 27.99 | 27.65 | 27.99 | 7,841 | +0.09(+0.31%) |
Jul 21, 2009 | 28.28 | 28.28 | 27.69 | 27.90 | 9,469 | -0.15(-0.55%) |
Jul 20, 2009 | 27.70 | 28.12 | 27.47 | 28.06 | 17,412 | +0.86(+3.17%) |
Jul 17, 2009 | 27.09 | 27.29 | 26.89 | 27.19 | 35,848 | -0.26(-0.94%) |
Jul 16, 2009 | 27.13 | 27.45 | 27.02 | 27.45 | 14,238 | +0.42(+1.54%) |
Jul 15, 2009 | 26.73 | 27.07 | 26.62 | 27.03 | 4,966 | +1.36(+5.29%) |
Jul 14, 2009 | 26.03 | 26.03 | 25.68 | 25.68 | 17,423 | +0.47(+1.87%) |
Jul 13, 2009 | 24.78 | 25.20 | 24.63 | 25.20 | 2,218 | +0.06(+0.25%) |
Jul 10, 2009 | 24.68 | 25.14 | 24.68 | 25.14 | 3,797 | -0.15(-0.60%) |
Jul 09, 2009 | 25.29 | 25.29 | 25.29 | 25.29 | 823 | +0.86(+3.51%) |
Jul 08, 2009 | 25.00 | 25.00 | 24.40 | 24.43 | 3,715 | -0.32(-1.31%) |
Jul 07, 2009 | 25.34 | 25.34 | 24.76 | 24.76 | 4,952 | -0.39(-1.54%) |
Jul 06, 2009 | 25.17 | 25.17 | 24.86 | 25.14 | 7,824 | -0.23(-0.89%) |
Jul 02, 2009 | 25.72 | 25.99 | 25.18 | 25.37 | 3,940 | -1.02(-3.85%) |