Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.49 | 38.90 | 37.36 | 38.45 | 882,050 | +0.33(+0.86%) |
Sep 29, 2009 | 37.64 | 38.54 | 37.23 | 38.12 | 631,003 | +0.78(+2.08%) |
Sep 28, 2009 | 37.28 | 38.18 | 37.10 | 37.35 | 672,341 | +0.30(+0.82%) |
Sep 25, 2009 | 37.00 | 37.75 | 36.70 | 37.05 | 798,696 | -0.32(-0.86%) |
Sep 24, 2009 | 38.44 | 38.66 | 36.81 | 37.37 | 857,334 | -0.37(-0.98%) |
Sep 23, 2009 | 38.88 | 39.31 | 37.71 | 37.74 | 760,290 | -1.40(-3.58%) |
Sep 22, 2009 | 38.82 | 39.44 | 38.58 | 39.14 | 666,151 | +1.14(+3.00%) |
Sep 21, 2009 | 37.53 | 38.18 | 36.95 | 38.00 | 836,345 | -0.62(-1.62%) |
Sep 18, 2009 | 38.52 | 39.11 | 37.31 | 38.62 | 1,439,445 | +0.17(+0.44%) |
Sep 17, 2009 | 39.71 | 39.79 | 37.79 | 38.45 | 1,318,081 | -1.17(-2.96%) |
Sep 16, 2009 | 40.51 | 40.88 | 39.47 | 39.63 | 1,485,153 | -0.24(-0.61%) |
Sep 15, 2009 | 39.38 | 40.18 | 38.99 | 39.87 | 1,054,548 | +0.42(+1.07%) |
Sep 14, 2009 | 40.06 | 40.39 | 39.05 | 39.45 | 911,217 | -1.31(-3.21%) |
Sep 11, 2009 | 40.60 | 41.62 | 40.43 | 40.76 | 1,399,228 | +1.10(+2.79%) |
Sep 10, 2009 | 37.99 | 40.05 | 37.48 | 39.65 | 919,362 | +1.44(+3.77%) |
Sep 09, 2009 | 38.91 | 39.43 | 37.48 | 38.21 | 913,127 | -0.90(-2.31%) |
Sep 08, 2009 | 39.99 | 40.48 | 38.57 | 39.11 | 1,147,887 | +0.34(+0.87%) |
Sep 04, 2009 | 38.71 | 39.20 | 38.16 | 38.77 | 960,039 | -0.39(-0.99%) |
Sep 03, 2009 | 36.57 | 39.40 | 36.41 | 39.16 | 2,612,046 | +3.09(+8.58%) |
Sep 02, 2009 | 33.12 | 36.18 | 33.12 | 36.07 | 1,773,444 | +3.08(+9.33%) |
Sep 01, 2009 | 33.41 | 33.78 | 32.53 | 32.99 | 834,060 | -0.47(-1.41%) |
Aug 31, 2009 | 32.84 | 33.53 | 32.84 | 33.46 | 548,626 | -0.23(-0.68%) |
Aug 28, 2009 | 33.49 | 33.85 | 32.78 | 33.69 | 655,114 | +0.51(+1.52%) |
Aug 27, 2009 | 32.83 | 33.37 | 32.08 | 33.18 | 597,789 | +0.33(+1.00%) |
Aug 26, 2009 | 32.74 | 33.13 | 32.47 | 32.85 | 515,417 | -0.13(-0.41%) |
Aug 25, 2009 | 33.32 | 33.63 | 32.57 | 32.99 | 700,437 | +0.05(+0.15%) |
Aug 24, 2009 | 33.39 | 33.82 | 32.87 | 32.94 | 760,862 | -0.37(-1.11%) |
Aug 21, 2009 | 33.36 | 33.83 | 33.06 | 33.31 | 864,303 | +0.33(+1.00%) |
Aug 20, 2009 | 32.79 | 33.19 | 32.60 | 32.98 | 651,189 | +0.03(+0.08%) |
Aug 19, 2009 | 32.55 | 33.29 | 32.10 | 32.96 | 864,510 | +0.42(+1.30%) |
Aug 18, 2009 | 32.73 | 33.23 | 32.35 | 32.53 | 656,000 | -0.37(-1.13%) |
Aug 17, 2009 | 33.07 | 33.43 | 32.27 | 32.90 | 635,191 | -1.00(-2.96%) |
Aug 14, 2009 | 34.57 | 34.79 | 33.40 | 33.91 | 549,436 | -1.06(-3.04%) |
Aug 13, 2009 | 35.86 | 35.93 | 34.57 | 34.97 | 557,208 | +0.27(+0.78%) |
Aug 12, 2009 | 34.31 | 35.58 | 34.09 | 34.70 | 524,902 | +0.11(+0.32%) |
Aug 11, 2009 | 35.03 | 35.03 | 34.10 | 34.59 | 361,371 | -0.54(-1.54%) |
Aug 10, 2009 | 35.26 | 35.63 | 34.73 | 35.13 | 360,775 | -0.36(-1.02%) |
Aug 07, 2009 | 36.23 | 36.24 | 35.29 | 35.49 | 411,465 | -0.23(-0.64%) |
Aug 06, 2009 | 35.74 | 36.07 | 34.85 | 35.72 | 523,354 | +0.27(+0.76%) |
Aug 05, 2009 | 35.71 | 35.92 | 34.84 | 35.45 | 396,813 | -0.40(-1.11%) |
Aug 04, 2009 | 35.69 | 36.34 | 35.26 | 35.85 | 421,133 | +0.14(+0.40%) |
Aug 03, 2009 | 35.00 | 35.84 | 34.89 | 35.70 | 910,911 | +1.06(+3.07%) |
Jul 31, 2009 | 33.08 | 34.76 | 32.90 | 34.64 | 914,373 | +1.25(+3.74%) |
Jul 30, 2009 | 33.68 | 33.98 | 33.28 | 33.39 | 483,244 | +0.51(+1.54%) |
Jul 29, 2009 | 34.11 | 34.11 | 32.74 | 32.89 | 846,876 | -1.63(-4.72%) |
Jul 28, 2009 | 34.95 | 35.00 | 33.64 | 34.52 | 607,815 | -0.90(-2.55%) |
Jul 27, 2009 | 35.49 | 35.70 | 35.03 | 35.42 | 492,680 | +0.19(+0.53%) |
Jul 24, 2009 | 35.38 | 35.75 | 34.83 | 35.23 | 406,555 | -0.05(-0.14%) |
Jul 23, 2009 | 35.00 | 35.77 | 34.71 | 35.28 | 623,701 | +0.13(+0.36%) |
Jul 22, 2009 | 34.68 | 35.44 | 34.37 | 35.16 | 895,367 | +0.19(+0.55%) |
Jul 21, 2009 | 35.39 | 35.66 | 33.88 | 34.96 | 769,715 | -0.20(-0.58%) |
Jul 20, 2009 | 34.94 | 35.51 | 34.48 | 35.16 | 786,376 | +0.87(+2.53%) |
Jul 17, 2009 | 33.82 | 34.66 | 33.78 | 34.30 | 785,626 | +0.07(+0.20%) |
Jul 16, 2009 | 34.31 | 34.48 | 33.54 | 34.23 | 760,140 | +0.07(+0.20%) |
Jul 15, 2009 | 34.16 | 34.83 | 33.96 | 34.16 | 955,063 | +0.82(+2.45%) |
Jul 14, 2009 | 33.42 | 33.83 | 33.01 | 33.34 | 735,607 | +0.19(+0.56%) |
Jul 13, 2009 | 32.20 | 33.24 | 31.50 | 33.16 | 801,398 | +0.29(+0.87%) |
Jul 10, 2009 | 32.45 | 33.12 | 32.11 | 32.87 | 610,736 | +0.40(+1.25%) |
Jul 09, 2009 | 33.10 | 33.54 | 32.39 | 32.47 | 729,438 | -0.18(-0.54%) |
Jul 08, 2009 | 33.10 | 33.57 | 32.00 | 32.64 | 998,677 | -0.40(-1.22%) |
Jul 07, 2009 | 33.17 | 33.98 | 32.82 | 33.05 | 691,996 | +0.13(+0.38%) |
Jul 06, 2009 | 34.43 | 34.54 | 32.67 | 32.92 | 1,140,397 | -2.09(-5.97%) |
Jul 02, 2009 | 35.29 | 35.38 | 34.62 | 35.01 | 526,083 | -0.77(-2.14%) |