Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.05 | 37.35 | 36.28 | 37.02 | 174,434 | +0.02(+0.05%) |
Sep 29, 2009 | 36.94 | 37.23 | 36.74 | 37.00 | 100,120 | -0.01(-0.03%) |
Sep 28, 2009 | 36.57 | 37.25 | 35.72 | 37.01 | 126,095 | +0.43(+1.18%) |
Sep 25, 2009 | 35.49 | 36.69 | 33.20 | 36.58 | 253,157 | +0.75(+2.09%) |
Sep 24, 2009 | 35.76 | 36.00 | 35.03 | 35.83 | 96,401 | +0.09(+0.25%) |
Sep 23, 2009 | 34.91 | 36.87 | 34.91 | 35.74 | 115,404 | +0.93(+2.67%) |
Sep 22, 2009 | 35.72 | 35.99 | 34.59 | 34.81 | 61,312 | -0.80(-2.25%) |
Sep 21, 2009 | 36.01 | 36.25 | 35.51 | 35.61 | 46,361 | -0.55(-1.52%) |
Sep 18, 2009 | 37.84 | 37.99 | 35.63 | 36.16 | 148,895 | -1.60(-4.24%) |
Sep 17, 2009 | 37.10 | 37.82 | 36.86 | 37.76 | 46,036 | +0.72(+1.94%) |
Sep 16, 2009 | 37.03 | 37.32 | 36.80 | 37.04 | 52,521 | +0.00(+0.00%) |
Sep 15, 2009 | 36.75 | 37.39 | 36.75 | 37.04 | 40,247 | +0.22(+0.60%) |
Sep 14, 2009 | 37.01 | 37.20 | 36.67 | 36.82 | 25,365 | -0.21(-0.57%) |
Sep 11, 2009 | 37.35 | 37.76 | 37.00 | 37.03 | 19,113 | -0.28(-0.75%) |
Sep 10, 2009 | 36.85 | 37.32 | 36.51 | 37.31 | 17,511 | +0.46(+1.25%) |
Sep 09, 2009 | 35.78 | 36.91 | 34.96 | 36.85 | 26,467 | +0.95(+2.65%) |
Sep 08, 2009 | 35.91 | 36.13 | 35.24 | 35.90 | 22,010 | -0.01(-0.03%) |
Sep 04, 2009 | 34.68 | 36.03 | 34.37 | 35.91 | 53,682 | +1.27(+3.67%) |
Sep 03, 2009 | 34.72 | 34.74 | 34.13 | 34.64 | 23,349 | +0.20(+0.58%) |
Sep 02, 2009 | 34.60 | 35.00 | 34.37 | 34.44 | 33,810 | -0.25(-0.72%) |
Sep 01, 2009 | 35.26 | 36.27 | 34.60 | 34.69 | 34,323 | -0.86(-2.42%) |
Aug 31, 2009 | 35.70 | 35.92 | 34.89 | 35.55 | 53,618 | -0.46(-1.28%) |
Aug 28, 2009 | 36.73 | 36.90 | 35.91 | 36.01 | 24,565 | -0.56(-1.53%) |
Aug 27, 2009 | 36.68 | 37.03 | 36.14 | 36.57 | 21,766 | -0.27(-0.73%) |
Aug 26, 2009 | 37.27 | 37.42 | 36.68 | 36.84 | 42,251 | -0.57(-1.52%) |
Aug 25, 2009 | 37.71 | 37.92 | 37.08 | 37.41 | 24,191 | -0.25(-0.66%) |
Aug 24, 2009 | 37.42 | 37.82 | 37.21 | 37.66 | 18,984 | +0.32(+0.86%) |
Aug 21, 2009 | 36.98 | 37.70 | 36.53 | 37.34 | 62,605 | +0.76(+2.08%) |
Aug 20, 2009 | 35.65 | 36.64 | 35.65 | 36.58 | 33,723 | +0.75(+2.09%) |
Aug 19, 2009 | 35.31 | 36.10 | 35.26 | 35.83 | 30,553 | +0.46(+1.30%) |
Aug 18, 2009 | 35.46 | 35.81 | 34.84 | 35.37 | 29,049 | +0.05(+0.14%) |
Aug 17, 2009 | 34.71 | 35.58 | 34.71 | 35.32 | 49,090 | +0.11(+0.31%) |
Aug 14, 2009 | 36.17 | 36.69 | 34.72 | 35.21 | 33,270 | -0.89(-2.47%) |
Aug 13, 2009 | 37.27 | 37.27 | 35.80 | 36.10 | 27,601 | -0.99(-2.67%) |
Aug 12, 2009 | 35.51 | 37.28 | 35.51 | 37.09 | 127,971 | +1.72(+4.86%) |
Aug 11, 2009 | 36.47 | 36.95 | 35.02 | 35.37 | 84,403 | -1.24(-3.39%) |
Aug 10, 2009 | 35.94 | 36.99 | 35.82 | 36.61 | 71,144 | +0.48(+1.33%) |
Aug 07, 2009 | 36.42 | 36.42 | 36.06 | 36.13 | 55,454 | +0.27(+0.75%) |
Aug 06, 2009 | 36.90 | 37.05 | 35.79 | 35.86 | 66,185 | -0.98(-2.66%) |
Aug 05, 2009 | 38.03 | 38.04 | 36.74 | 36.84 | 90,506 | -3.30(-8.22%) |
Aug 04, 2009 | 39.66 | 40.90 | 39.65 | 40.14 | 36,404 | +0.21(+0.53%) |
Aug 03, 2009 | 38.47 | 39.94 | 38.41 | 39.93 | 121,107 | +2.02(+5.33%) |
Jul 31, 2009 | 38.49 | 38.90 | 37.86 | 37.91 | 45,896 | -0.76(-1.97%) |
Jul 30, 2009 | 38.33 | 39.03 | 37.69 | 38.67 | 49,737 | +0.86(+2.27%) |
Jul 29, 2009 | 38.36 | 38.58 | 37.54 | 37.81 | 27,884 | -0.94(-2.43%) |
Jul 28, 2009 | 38.16 | 39.10 | 38.07 | 38.75 | 33,467 | +0.25(+0.65%) |
Jul 27, 2009 | 38.89 | 39.34 | 38.25 | 38.50 | 31,286 | -0.54(-1.38%) |
Jul 24, 2009 | 38.22 | 39.11 | 37.75 | 39.04 | 76,439 | +0.84(+2.20%) |
Jul 23, 2009 | 36.11 | 38.36 | 36.03 | 38.20 | 110,911 | +1.93(+5.32%) |
Jul 22, 2009 | 35.58 | 36.43 | 35.58 | 36.27 | 38,629 | +0.48(+1.34%) |
Jul 21, 2009 | 35.74 | 35.99 | 35.30 | 35.79 | 22,667 | +0.11(+0.31%) |
Jul 20, 2009 | 35.92 | 35.92 | 35.00 | 35.68 | 30,706 | -0.12(-0.34%) |
Jul 17, 2009 | 35.83 | 35.96 | 35.26 | 35.80 | 58,288 | +0.07(+0.20%) |
Jul 16, 2009 | 34.28 | 35.98 | 34.20 | 35.73 | 100,870 | +1.25(+3.63%) |
Jul 15, 2009 | 34.40 | 34.72 | 34.14 | 34.48 | 141,305 | +0.29(+0.85%) |
Jul 14, 2009 | 34.17 | 34.42 | 33.88 | 34.19 | 53,339 | -0.06(-0.18%) |
Jul 13, 2009 | 33.96 | 34.34 | 33.60 | 34.25 | 121,136 | +0.49(+1.45%) |
Jul 10, 2009 | 34.00 | 34.40 | 33.56 | 33.76 | 87,260 | -0.24(-0.71%) |
Jul 09, 2009 | 34.83 | 34.83 | 34.00 | 34.00 | 81,581 | -0.81(-2.33%) |
Jul 08, 2009 | 35.22 | 35.84 | 34.19 | 34.81 | 97,360 | -0.36(-1.02%) |
Jul 07, 2009 | 35.61 | 36.11 | 35.17 | 35.17 | 59,129 | -0.32(-0.90%) |
Jul 06, 2009 | 36.18 | 36.23 | 35.15 | 35.49 | 57,011 | -0.56(-1.55%) |
Jul 02, 2009 | 37.08 | 37.64 | 36.02 | 36.05 | 52,297 | -1.41(-3.76%) |