Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.87 | 36.14 | 35.02 | 36.07 | 48,569 | +0.54(+1.52%) |
Sep 29, 2009 | 35.46 | 35.67 | 35.09 | 35.53 | 45,794 | +0.07(+0.19%) |
Sep 28, 2009 | 35.53 | 35.57 | 34.92 | 35.46 | 33,754 | +0.34(+0.96%) |
Sep 25, 2009 | 33.79 | 35.44 | 33.79 | 35.13 | 53,035 | +0.58(+1.68%) |
Sep 24, 2009 | 34.32 | 35.49 | 34.32 | 34.55 | 47,532 | -0.67(-1.91%) |
Sep 23, 2009 | 36.39 | 36.41 | 35.22 | 35.22 | 53,370 | -0.85(-2.36%) |
Sep 22, 2009 | 36.37 | 36.80 | 35.49 | 36.07 | 45,799 | -0.36(-1.00%) |
Sep 21, 2009 | 35.65 | 36.74 | 35.65 | 36.43 | 40,456 | +0.30(+0.82%) |
Sep 18, 2009 | 36.60 | 36.64 | 35.42 | 36.14 | 57,750 | -0.27(-0.74%) |
Sep 17, 2009 | 36.45 | 36.81 | 35.91 | 36.41 | 71,668 | +0.00(+0.00%) |
Sep 16, 2009 | 37.76 | 38.36 | 36.22 | 36.41 | 97,258 | +0.65(+1.81%) |
Sep 15, 2009 | 34.92 | 36.29 | 34.92 | 35.76 | 39,749 | +0.88(+2.51%) |
Sep 14, 2009 | 34.42 | 35.06 | 33.93 | 34.88 | 70,148 | -0.22(-0.61%) |
Sep 11, 2009 | 34.78 | 36.22 | 34.65 | 35.10 | 49,117 | -0.73(-2.03%) |
Sep 10, 2009 | 33.76 | 35.88 | 32.86 | 35.83 | 35,338 | +0.92(+2.63%) |
Sep 09, 2009 | 34.44 | 35.06 | 34.05 | 34.91 | 44,041 | +1.01(+2.98%) |
Sep 08, 2009 | 33.91 | 34.47 | 33.55 | 33.90 | 48,757 | +0.13(+0.40%) |
Sep 04, 2009 | 33.37 | 34.03 | 32.71 | 33.76 | 23,097 | +0.86(+2.62%) |
Sep 03, 2009 | 32.39 | 33.28 | 32.33 | 32.90 | 44,759 | +0.31(+0.95%) |
Sep 02, 2009 | 32.94 | 34.69 | 31.22 | 32.59 | 90,540 | -0.13(-0.41%) |
Sep 01, 2009 | 35.19 | 35.83 | 32.60 | 32.73 | 99,398 | -2.09(-6.00%) |
Aug 31, 2009 | 34.60 | 35.61 | 34.01 | 34.82 | 52,712 | -0.85(-2.38%) |
Aug 28, 2009 | 33.59 | 36.04 | 33.08 | 35.67 | 40,453 | +0.13(+0.38%) |
Aug 27, 2009 | 35.60 | 35.67 | 35.07 | 35.53 | 29,551 | +0.07(+0.20%) |
Aug 26, 2009 | 35.87 | 36.34 | 34.94 | 35.46 | 41,280 | -0.41(-1.13%) |
Aug 25, 2009 | 36.08 | 36.09 | 35.64 | 35.87 | 29,996 | -0.19(-0.52%) |
Aug 24, 2009 | 35.75 | 36.07 | 34.72 | 36.06 | 62,768 | +0.19(+0.53%) |
Aug 21, 2009 | 35.73 | 36.00 | 35.07 | 35.87 | 52,976 | +0.15(+0.42%) |
Aug 20, 2009 | 34.94 | 35.87 | 34.94 | 35.72 | 26,546 | +0.80(+2.28%) |
Aug 19, 2009 | 34.90 | 35.41 | 34.47 | 34.92 | 63,640 | -0.13(-0.38%) |
Aug 18, 2009 | 35.73 | 36.09 | 34.44 | 35.06 | 81,110 | -0.74(-2.07%) |
Aug 17, 2009 | 35.55 | 36.00 | 34.89 | 35.80 | 47,391 | -0.15(-0.40%) |
Aug 14, 2009 | 35.80 | 36.28 | 35.18 | 35.95 | 53,572 | +0.32(+0.89%) |
Aug 13, 2009 | 36.99 | 36.99 | 35.28 | 35.63 | 47,835 | -0.65(-1.79%) |
Aug 12, 2009 | 36.14 | 36.41 | 35.50 | 36.28 | 40,697 | +0.13(+0.37%) |
Aug 11, 2009 | 36.84 | 37.00 | 35.35 | 36.14 | 60,944 | -0.73(-1.97%) |
Aug 10, 2009 | 36.54 | 36.87 | 36.34 | 36.87 | 48,077 | +0.40(+1.09%) |
Aug 07, 2009 | 35.10 | 36.67 | 35.10 | 36.47 | 45,740 | +1.40(+3.99%) |
Aug 06, 2009 | 34.99 | 35.50 | 34.52 | 35.07 | 31,706 | +0.25(+0.72%) |
Aug 05, 2009 | 35.39 | 35.55 | 34.24 | 34.82 | 50,217 | -0.49(-1.38%) |
Aug 04, 2009 | 34.89 | 35.38 | 34.03 | 35.31 | 101,940 | +0.30(+0.87%) |
Aug 03, 2009 | 35.15 | 36.39 | 34.58 | 35.01 | 93,942 | -0.11(-0.30%) |
Jul 31, 2009 | 35.06 | 35.46 | 34.36 | 35.11 | 44,411 | +0.30(+0.87%) |
Jul 30, 2009 | 34.72 | 35.30 | 34.65 | 34.81 | 48,389 | +0.21(+0.61%) |
Jul 29, 2009 | 35.06 | 35.39 | 34.56 | 34.60 | 61,262 | -0.62(-1.76%) |
Jul 28, 2009 | 35.11 | 35.23 | 34.85 | 35.22 | 63,308 | +0.17(+0.49%) |
Jul 27, 2009 | 34.29 | 35.38 | 34.29 | 35.05 | 97,847 | +0.69(+2.00%) |
Jul 24, 2009 | 35.02 | 35.02 | 34.15 | 34.36 | 43,986 | -0.67(-1.92%) |
Jul 23, 2009 | 35.07 | 35.68 | 34.66 | 35.03 | 139,043 | +0.04(+0.11%) |
Jul 22, 2009 | 35.65 | 35.65 | 33.79 | 34.99 | 95,346 | -0.24(-0.68%) |
Jul 21, 2009 | 36.66 | 36.66 | 34.82 | 35.23 | 55,850 | -0.99(-2.74%) |
Jul 20, 2009 | 35.03 | 36.34 | 34.99 | 36.22 | 40,736 | +1.45(+4.18%) |
Jul 17, 2009 | 34.69 | 34.96 | 34.07 | 34.77 | 28,230 | +0.06(+0.16%) |
Jul 16, 2009 | 34.43 | 35.65 | 34.43 | 34.71 | 45,366 | +0.31(+0.91%) |
Jul 15, 2009 | 34.37 | 34.69 | 33.92 | 34.40 | 38,878 | +0.16(+0.46%) |
Jul 14, 2009 | 33.38 | 34.24 | 33.26 | 34.24 | 25,987 | +1.04(+3.14%) |
Jul 13, 2009 | 32.72 | 33.34 | 32.62 | 33.20 | 22,187 | +0.46(+1.41%) |
Jul 10, 2009 | 32.10 | 32.79 | 31.72 | 32.73 | 11,857 | +0.53(+1.64%) |
Jul 09, 2009 | 31.77 | 32.47 | 31.57 | 32.21 | 33,089 | +0.01(+0.04%) |
Jul 08, 2009 | 32.25 | 32.31 | 31.58 | 32.19 | 38,306 | -0.38(-1.18%) |
Jul 07, 2009 | 33.04 | 33.04 | 32.22 | 32.58 | 31,261 | +0.82(+2.58%) |
Jul 06, 2009 | 32.92 | 32.92 | 31.32 | 31.76 | 83,796 | -1.55(-4.64%) |
Jul 02, 2009 | 32.79 | 33.79 | 32.19 | 33.30 | 49,721 | +0.26(+0.80%) |