Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.06 | 37.16 | 36.21 | 36.37 | 362,627 | -0.47(-1.28%) |
Sep 29, 2009 | 36.85 | 37.34 | 36.72 | 36.85 | 365,013 | +0.00(+0.00%) |
Sep 28, 2009 | 35.84 | 37.10 | 35.76 | 36.85 | 695,732 | +1.27(+3.58%) |
Sep 25, 2009 | 36.26 | 36.76 | 35.50 | 35.57 | 491,702 | -0.83(-2.29%) |
Sep 24, 2009 | 36.71 | 37.08 | 36.37 | 36.41 | 492,188 | -0.34(-0.93%) |
Sep 23, 2009 | 36.90 | 37.34 | 36.73 | 36.75 | 675,499 | +0.01(+0.02%) |
Sep 22, 2009 | 36.73 | 36.79 | 36.32 | 36.74 | 416,368 | +0.33(+0.92%) |
Sep 21, 2009 | 36.63 | 36.83 | 36.23 | 36.41 | 324,963 | -0.51(-1.39%) |
Sep 18, 2009 | 36.86 | 37.10 | 36.65 | 36.92 | 533,048 | +0.26(+0.71%) |
Sep 17, 2009 | 36.41 | 37.23 | 36.27 | 36.66 | 547,023 | +0.56(+1.56%) |
Sep 16, 2009 | 36.30 | 36.51 | 36.01 | 36.10 | 1,012,014 | -0.11(-0.32%) |
Sep 15, 2009 | 36.77 | 37.00 | 36.19 | 36.21 | 616,717 | -0.47(-1.29%) |
Sep 14, 2009 | 36.00 | 36.90 | 35.81 | 36.68 | 642,987 | +0.52(+1.44%) |
Sep 11, 2009 | 35.44 | 36.20 | 35.33 | 36.16 | 691,022 | +0.84(+2.38%) |
Sep 10, 2009 | 33.99 | 35.52 | 33.68 | 35.32 | 796,821 | +1.31(+3.86%) |
Sep 09, 2009 | 33.41 | 34.13 | 33.18 | 34.01 | 553,627 | +0.48(+1.44%) |
Sep 08, 2009 | 33.53 | 33.67 | 33.27 | 33.53 | 445,937 | +0.09(+0.27%) |
Sep 04, 2009 | 33.41 | 33.63 | 33.27 | 33.44 | 299,175 | +0.02(+0.07%) |
Sep 03, 2009 | 33.64 | 33.72 | 32.91 | 33.41 | 531,923 | -0.09(-0.27%) |
Sep 02, 2009 | 33.54 | 34.20 | 33.35 | 33.50 | 824,966 | -0.20(-0.58%) |
Sep 01, 2009 | 34.89 | 35.40 | 33.65 | 33.70 | 734,311 | -1.41(-4.02%) |
Aug 31, 2009 | 34.78 | 35.37 | 34.78 | 35.11 | 431,612 | -0.09(-0.25%) |
Aug 28, 2009 | 35.83 | 35.83 | 34.93 | 35.20 | 249,254 | -0.42(-1.19%) |
Aug 27, 2009 | 35.80 | 35.80 | 34.94 | 35.62 | 277,139 | -0.09(-0.25%) |
Aug 26, 2009 | 35.93 | 35.93 | 35.40 | 35.71 | 409,006 | -0.39(-1.08%) |
Aug 25, 2009 | 36.12 | 36.23 | 35.65 | 36.10 | 352,141 | +0.42(+1.19%) |
Aug 24, 2009 | 35.63 | 36.32 | 35.25 | 35.68 | 456,784 | +0.06(+0.16%) |
Aug 21, 2009 | 34.84 | 35.67 | 34.67 | 35.62 | 368,303 | +1.13(+3.26%) |
Aug 20, 2009 | 34.51 | 34.73 | 34.28 | 34.50 | 591,932 | +0.02(+0.07%) |
Aug 19, 2009 | 34.53 | 34.73 | 34.17 | 34.47 | 680,943 | -0.43(-1.24%) |
Aug 18, 2009 | 34.91 | 35.08 | 34.67 | 34.91 | 418,318 | +0.02(+0.05%) |
Aug 17, 2009 | 34.89 | 35.11 | 34.31 | 34.89 | 412,327 | -0.45(-1.27%) |
Aug 14, 2009 | 35.28 | 35.38 | 34.95 | 35.34 | 331,856 | -0.16(-0.46%) |
Aug 13, 2009 | 35.58 | 35.58 | 34.91 | 35.50 | 254,707 | -0.08(-0.23%) |
Aug 12, 2009 | 34.33 | 35.75 | 34.22 | 35.58 | 286,909 | +1.15(+3.34%) |
Aug 11, 2009 | 34.69 | 34.97 | 34.21 | 34.43 | 509,499 | -0.55(-1.56%) |
Aug 10, 2009 | 34.70 | 35.23 | 34.62 | 34.98 | 309,196 | -0.02(-0.07%) |
Aug 07, 2009 | 34.82 | 35.08 | 34.37 | 35.00 | 435,317 | +0.77(+2.26%) |
Aug 06, 2009 | 35.01 | 35.29 | 34.12 | 34.23 | 466,015 | -0.61(-1.76%) |
Aug 05, 2009 | 34.83 | 35.31 | 34.20 | 34.84 | 322,616 | +0.12(+0.35%) |
Aug 04, 2009 | 34.73 | 35.31 | 34.51 | 34.72 | 466,996 | -0.04(-0.12%) |
Aug 03, 2009 | 34.25 | 34.81 | 34.07 | 34.76 | 577,055 | +0.91(+2.70%) |
Jul 31, 2009 | 33.49 | 34.02 | 33.23 | 33.84 | 497,946 | +0.37(+1.09%) |
Jul 30, 2009 | 34.32 | 34.32 | 33.27 | 33.48 | 808,303 | -0.28(-0.82%) |
Jul 29, 2009 | 33.85 | 34.04 | 33.38 | 33.76 | 565,271 | +0.03(+0.10%) |
Jul 28, 2009 | 34.42 | 34.67 | 33.12 | 33.72 | 1,320,037 | +1.73(+5.40%) |
Jul 27, 2009 | 31.50 | 32.03 | 31.48 | 31.99 | 576,190 | +0.73(+2.32%) |
Jul 24, 2009 | 30.72 | 31.36 | 30.71 | 31.27 | 1,411 | +0.19(+0.60%) |
Jul 23, 2009 | 30.22 | 31.13 | 30.15 | 31.08 | 591,253 | +0.99(+3.31%) |
Jul 22, 2009 | 29.88 | 30.28 | 29.79 | 30.09 | 463,813 | +0.23(+0.76%) |
Jul 21, 2009 | 29.95 | 30.16 | 29.76 | 29.86 | 555,140 | +0.29(+0.99%) |
Jul 20, 2009 | 29.12 | 29.80 | 28.97 | 29.56 | 444,987 | +0.47(+1.63%) |
Jul 17, 2009 | 29.28 | 29.28 | 28.85 | 29.09 | 341,423 | -0.07(-0.25%) |
Jul 16, 2009 | 28.41 | 29.39 | 28.14 | 29.16 | 457,749 | +0.34(+1.19%) |
Jul 15, 2009 | 28.05 | 28.85 | 28.05 | 28.82 | 1,424,362 | +0.91(+3.27%) |
Jul 14, 2009 | 27.88 | 27.98 | 27.44 | 27.91 | 395,189 | -0.05(-0.18%) |
Jul 13, 2009 | 26.99 | 27.99 | 26.95 | 27.96 | 524,887 | +1.35(+5.06%) |
Jul 10, 2009 | 27.05 | 27.21 | 25.98 | 26.61 | 427,101 | -0.55(-2.04%) |
Jul 09, 2009 | 27.73 | 27.80 | 26.92 | 27.17 | 325,413 | -0.20(-0.74%) |
Jul 08, 2009 | 28.15 | 28.51 | 27.11 | 27.37 | 631,952 | -0.78(-2.78%) |
Jul 07, 2009 | 28.62 | 28.80 | 28.11 | 28.15 | 406,489 | -0.55(-1.93%) |
Jul 06, 2009 | 27.63 | 28.76 | 27.63 | 28.71 | 535,004 | +1.06(+3.83%) |
Jul 02, 2009 | 28.78 | 28.86 | 27.65 | 27.65 | 671,670 | -1.72(-5.86%) |