Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.53 | 39.34 | 38.15 | 39.23 | 3,785,121 | +0.76(+1.98%) |
Sep 29, 2009 | 38.31 | 39.23 | 38.31 | 38.47 | 2,681,696 | -0.12(-0.31%) |
Sep 28, 2009 | 37.76 | 38.81 | 37.48 | 38.59 | 2,680,661 | +1.19(+3.18%) |
Sep 25, 2009 | 37.53 | 37.77 | 37.34 | 37.40 | 3,468,018 | -0.25(-0.66%) |
Sep 24, 2009 | 37.24 | 38.34 | 37.14 | 37.65 | 6,468,084 | +1.51(+4.18%) |
Sep 23, 2009 | 37.04 | 37.07 | 36.10 | 36.14 | 2,873,515 | -0.88(-2.38%) |
Sep 22, 2009 | 37.18 | 37.31 | 36.84 | 37.02 | 1,581,202 | +0.04(+0.11%) |
Sep 21, 2009 | 37.15 | 37.44 | 36.76 | 36.98 | 1,660,815 | -0.24(-0.64%) |
Sep 18, 2009 | 38.21 | 38.22 | 37.19 | 37.22 | 2,858,125 | -0.78(-2.05%) |
Sep 17, 2009 | 37.45 | 38.21 | 37.05 | 38.00 | 2,489,696 | +0.47(+1.25%) |
Sep 16, 2009 | 36.44 | 37.53 | 36.36 | 37.53 | 2,339,291 | +0.90(+2.46%) |
Sep 15, 2009 | 36.72 | 36.89 | 36.35 | 36.63 | 2,045,613 | -0.22(-0.60%) |
Sep 14, 2009 | 36.00 | 36.91 | 35.83 | 36.85 | 2,467,164 | +0.72(+1.99%) |
Sep 11, 2009 | 36.03 | 36.53 | 36.00 | 36.13 | 2,520,208 | -0.21(-0.58%) |
Sep 10, 2009 | 35.99 | 36.50 | 35.58 | 36.34 | 2,278,764 | +0.39(+1.08%) |
Sep 09, 2009 | 35.83 | 36.07 | 35.33 | 35.95 | 2,291,386 | +0.18(+0.50%) |
Sep 08, 2009 | 35.62 | 36.09 | 35.27 | 35.77 | 2,095,027 | -0.25(-0.69%) |
Sep 04, 2009 | 34.83 | 36.04 | 34.79 | 36.02 | 1,679,433 | +1.12(+3.21%) |
Sep 03, 2009 | 34.68 | 35.02 | 34.31 | 34.90 | 2,868,162 | +0.28(+0.81%) |
Sep 02, 2009 | 34.69 | 35.01 | 34.21 | 34.62 | 2,077,687 | -0.13(-0.37%) |
Sep 01, 2009 | 35.58 | 36.06 | 34.68 | 34.75 | 2,559,167 | -0.91(-2.55%) |
Aug 31, 2009 | 35.70 | 35.85 | 35.30 | 35.66 | 1,757,270 | -0.25(-0.70%) |
Aug 28, 2009 | 36.34 | 36.63 | 35.66 | 35.91 | 1,123,801 | -0.37(-1.02%) |
Aug 27, 2009 | 36.20 | 36.47 | 35.57 | 36.28 | 1,898,475 | +0.37(+1.03%) |
Aug 26, 2009 | 35.65 | 36.19 | 35.48 | 35.91 | 2,026,198 | +0.35(+0.98%) |
Aug 25, 2009 | 35.37 | 35.65 | 35.04 | 35.56 | 2,311,027 | +0.38(+1.08%) |
Aug 24, 2009 | 35.50 | 35.61 | 35.05 | 35.18 | 1,174,482 | -0.20(-0.57%) |
Aug 21, 2009 | 35.19 | 35.49 | 34.61 | 35.38 | 2,079,264 | +0.63(+1.81%) |
Aug 20, 2009 | 34.71 | 35.15 | 34.42 | 34.75 | 1,877,246 | -0.04(-0.11%) |
Aug 19, 2009 | 33.95 | 34.88 | 33.93 | 34.79 | 1,211,085 | +0.29(+0.84%) |
Aug 18, 2009 | 34.15 | 34.59 | 33.94 | 34.50 | 1,589,293 | +0.45(+1.32%) |
Aug 17, 2009 | 35.09 | 35.46 | 33.90 | 34.05 | 2,954,349 | -1.55(-4.35%) |
Aug 14, 2009 | 36.01 | 36.04 | 35.26 | 35.60 | 1,823,790 | -0.45(-1.25%) |
Aug 13, 2009 | 36.09 | 36.33 | 35.66 | 36.05 | 1,517,518 | +0.12(+0.33%) |
Aug 12, 2009 | 34.91 | 36.25 | 34.89 | 35.93 | 1,762,879 | +1.08(+3.10%) |
Aug 11, 2009 | 35.05 | 35.41 | 34.68 | 34.85 | 1,914,057 | -0.54(-1.53%) |
Aug 10, 2009 | 35.24 | 35.82 | 34.96 | 35.39 | 2,404,002 | -0.93(-2.56%) |
Aug 07, 2009 | 36.25 | 36.62 | 36.04 | 36.32 | 1,402,592 | +0.45(+1.25%) |
Aug 06, 2009 | 36.00 | 36.31 | 35.53 | 35.87 | 1,735,134 | -0.21(-0.58%) |
Aug 05, 2009 | 35.56 | 36.30 | 35.53 | 36.08 | 1,668,830 | -0.25(-0.69%) |
Aug 04, 2009 | 36.14 | 36.66 | 36.09 | 36.33 | 2,043,643 | -0.21(-0.57%) |
Aug 03, 2009 | 35.76 | 36.55 | 35.75 | 36.54 | 2,256,232 | +0.94(+2.64%) |
Jul 31, 2009 | 35.58 | 36.19 | 35.35 | 35.60 | 1,867,224 | +0.11(+0.31%) |
Jul 30, 2009 | 35.94 | 36.31 | 35.38 | 35.49 | 2,580,613 | -0.06(-0.17%) |
Jul 29, 2009 | 35.68 | 35.90 | 35.47 | 35.55 | 2,320,544 | -0.32(-0.89%) |
Jul 28, 2009 | 34.78 | 35.96 | 34.78 | 35.87 | 2,908,965 | +0.77(+2.19%) |
Jul 27, 2009 | 35.22 | 35.35 | 34.85 | 35.10 | 3,407,088 | -0.43(-1.21%) |
Jul 24, 2009 | 36.01 | 36.01 | 35.04 | 35.53 | 3,776,483 | -1.07(-2.92%) |
Jul 23, 2009 | 33.29 | 37.07 | 33.12 | 36.60 | 8,992,681 | +1.90(+5.48%) |
Jul 22, 2009 | 34.74 | 35.00 | 34.11 | 34.70 | 4,677,104 | -0.17(-0.49%) |
Jul 21, 2009 | 34.64 | 35.20 | 34.22 | 34.87 | 5,938,124 | -0.68(-1.91%) |
Jul 20, 2009 | 34.88 | 35.64 | 34.62 | 35.55 | 3,848,750 | +0.56(+1.60%) |
Jul 17, 2009 | 34.62 | 35.12 | 34.51 | 34.99 | 3,544,222 | +0.34(+0.98%) |
Jul 16, 2009 | 33.72 | 34.75 | 33.59 | 34.65 | 3,193,396 | +0.86(+2.55%) |
Jul 15, 2009 | 32.48 | 33.85 | 32.39 | 33.79 | 4,042,583 | +1.46(+4.52%) |
Jul 14, 2009 | 32.19 | 32.59 | 31.91 | 32.33 | 1,720,395 | +0.03(+0.09%) |
Jul 13, 2009 | 32.02 | 32.36 | 31.50 | 32.30 | 2,739,761 | +0.10(+0.31%) |
Jul 10, 2009 | 31.33 | 32.30 | 31.32 | 32.20 | 4,054,568 | +0.78(+2.48%) |
Jul 09, 2009 | 31.00 | 31.57 | 30.78 | 31.42 | 4,909,776 | +0.65(+2.11%) |
Jul 08, 2009 | 30.38 | 30.92 | 30.20 | 30.77 | 5,317,692 | +0.51(+1.69%) |
Jul 07, 2009 | 30.50 | 30.72 | 29.82 | 30.26 | 4,469,475 | -0.21(-0.69%) |
Jul 06, 2009 | 30.40 | 30.82 | 30.10 | 30.47 | 4,358,082 | -0.69(-2.21%) |
Jul 02, 2009 | 31.73 | 32.26 | 31.15 | 31.16 | 2,380,754 | -1.10(-3.41%) |