Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.29 | 35.57 | 34.55 | 35.26 | 183,141 | +0.02(+0.05%) |
Sep 29, 2009 | 35.18 | 35.46 | 35.00 | 35.24 | 105,118 | -0.01(-0.03%) |
Sep 28, 2009 | 34.83 | 35.48 | 34.02 | 35.25 | 132,389 | +0.41(+1.18%) |
Sep 25, 2009 | 33.80 | 34.95 | 31.62 | 34.84 | 265,794 | +0.71(+2.09%) |
Sep 24, 2009 | 34.06 | 34.29 | 33.36 | 34.13 | 101,213 | +0.09(+0.25%) |
Sep 23, 2009 | 33.25 | 35.11 | 33.25 | 34.04 | 121,165 | +0.89(+2.67%) |
Sep 22, 2009 | 34.02 | 34.28 | 32.95 | 33.15 | 64,372 | -0.76(-2.25%) |
Sep 21, 2009 | 34.30 | 34.53 | 33.82 | 33.92 | 48,675 | -0.52(-1.52%) |
Sep 18, 2009 | 36.04 | 36.18 | 33.94 | 34.44 | 156,328 | -1.52(-4.24%) |
Sep 17, 2009 | 35.34 | 36.02 | 35.11 | 35.96 | 48,334 | +0.69(+1.94%) |
Sep 16, 2009 | 35.27 | 35.55 | 35.05 | 35.28 | 55,142 | +0.00(+0.00%) |
Sep 15, 2009 | 35.00 | 35.61 | 35.00 | 35.28 | 42,256 | +0.21(+0.60%) |
Sep 14, 2009 | 35.25 | 35.43 | 34.93 | 35.07 | 26,631 | -0.20(-0.57%) |
Sep 11, 2009 | 35.57 | 35.96 | 35.24 | 35.27 | 20,067 | -0.27(-0.75%) |
Sep 10, 2009 | 35.10 | 35.55 | 34.77 | 35.54 | 18,385 | +0.44(+1.25%) |
Sep 09, 2009 | 34.08 | 35.16 | 33.30 | 35.10 | 27,788 | +0.90(+2.65%) |
Sep 08, 2009 | 34.20 | 34.41 | 33.56 | 34.19 | 23,108 | -0.01(-0.03%) |
Sep 04, 2009 | 33.03 | 34.32 | 32.74 | 34.20 | 56,361 | +1.21(+3.67%) |
Sep 03, 2009 | 33.07 | 33.09 | 32.51 | 32.99 | 24,514 | +0.19(+0.58%) |
Sep 02, 2009 | 32.95 | 33.34 | 32.74 | 32.80 | 35,497 | -0.24(-0.72%) |
Sep 01, 2009 | 33.58 | 34.55 | 32.95 | 33.04 | 36,036 | -0.82(-2.42%) |
Aug 31, 2009 | 34.00 | 34.21 | 33.23 | 33.86 | 56,294 | -0.44(-1.28%) |
Aug 28, 2009 | 34.98 | 35.15 | 34.20 | 34.30 | 25,791 | -0.53(-1.53%) |
Aug 27, 2009 | 34.94 | 35.27 | 34.42 | 34.83 | 22,852 | -0.26(-0.73%) |
Aug 26, 2009 | 35.50 | 35.64 | 34.94 | 35.09 | 44,360 | -0.54(-1.52%) |
Aug 25, 2009 | 35.92 | 36.12 | 35.32 | 35.63 | 25,398 | -0.24(-0.66%) |
Aug 24, 2009 | 35.64 | 36.02 | 35.44 | 35.87 | 19,931 | +0.30(+0.86%) |
Aug 21, 2009 | 35.22 | 35.91 | 34.79 | 35.56 | 65,730 | +0.72(+2.08%) |
Aug 20, 2009 | 33.95 | 34.90 | 33.95 | 34.84 | 35,406 | +0.71(+2.09%) |
Aug 19, 2009 | 33.63 | 34.38 | 33.58 | 34.13 | 32,078 | +0.44(+1.30%) |
Aug 18, 2009 | 33.77 | 34.11 | 33.18 | 33.69 | 30,499 | +0.05(+0.14%) |
Aug 17, 2009 | 33.06 | 33.89 | 33.06 | 33.64 | 51,540 | +0.10(+0.31%) |
Aug 14, 2009 | 34.45 | 34.95 | 33.07 | 33.54 | 34,930 | -0.85(-2.47%) |
Aug 13, 2009 | 35.50 | 35.50 | 34.10 | 34.38 | 28,978 | -0.94(-2.67%) |
Aug 12, 2009 | 33.82 | 35.51 | 33.82 | 35.33 | 134,359 | +1.64(+4.86%) |
Aug 11, 2009 | 34.74 | 35.19 | 33.36 | 33.69 | 88,616 | -1.18(-3.39%) |
Aug 10, 2009 | 34.23 | 35.23 | 34.12 | 34.87 | 74,695 | +0.46(+1.33%) |
Aug 07, 2009 | 34.69 | 34.69 | 34.35 | 34.41 | 58,222 | +0.26(+0.75%) |
Aug 06, 2009 | 35.15 | 35.29 | 34.09 | 34.15 | 69,489 | -0.93(-2.66%) |
Aug 05, 2009 | 36.22 | 36.23 | 34.99 | 35.09 | 95,024 | -3.14(-8.22%) |
Aug 04, 2009 | 37.77 | 38.96 | 37.76 | 38.23 | 38,221 | +0.20(+0.53%) |
Aug 03, 2009 | 36.64 | 38.04 | 36.58 | 38.03 | 127,152 | +1.92(+5.33%) |
Jul 31, 2009 | 36.66 | 37.05 | 36.06 | 36.11 | 48,187 | -0.72(-1.97%) |
Jul 30, 2009 | 36.51 | 37.17 | 35.90 | 36.83 | 52,219 | +0.82(+2.27%) |
Jul 29, 2009 | 36.54 | 36.75 | 35.76 | 36.01 | 29,276 | -0.90(-2.43%) |
Jul 28, 2009 | 36.35 | 37.24 | 36.26 | 36.91 | 35,137 | +0.24(+0.65%) |
Jul 27, 2009 | 37.04 | 37.47 | 36.43 | 36.67 | 32,847 | -0.51(-1.38%) |
Jul 24, 2009 | 36.40 | 37.25 | 35.96 | 37.18 | 80,254 | +0.80(+2.20%) |
Jul 23, 2009 | 34.39 | 36.54 | 34.32 | 36.38 | 116,447 | +1.84(+5.32%) |
Jul 22, 2009 | 33.89 | 34.70 | 33.89 | 34.55 | 40,557 | +0.46(+1.34%) |
Jul 21, 2009 | 34.04 | 34.28 | 33.62 | 34.09 | 23,798 | +0.10(+0.31%) |
Jul 20, 2009 | 34.21 | 34.21 | 33.34 | 33.98 | 32,238 | -0.11(-0.34%) |
Jul 17, 2009 | 34.13 | 34.25 | 33.58 | 34.10 | 61,197 | +0.07(+0.20%) |
Jul 16, 2009 | 32.65 | 34.27 | 32.57 | 34.03 | 105,905 | +1.19(+3.63%) |
Jul 15, 2009 | 32.76 | 33.07 | 32.52 | 32.84 | 148,359 | +0.28(+0.85%) |
Jul 14, 2009 | 32.55 | 32.78 | 32.27 | 32.56 | 56,001 | -0.06(-0.18%) |
Jul 13, 2009 | 32.35 | 32.71 | 32.00 | 32.62 | 127,183 | +0.47(+1.45%) |
Jul 10, 2009 | 32.38 | 32.76 | 31.96 | 32.15 | 91,616 | -0.23(-0.71%) |
Jul 09, 2009 | 33.17 | 33.17 | 32.38 | 32.38 | 85,653 | -0.77(-2.33%) |
Jul 08, 2009 | 33.55 | 34.14 | 32.56 | 33.15 | 102,220 | -0.34(-1.02%) |
Jul 07, 2009 | 33.92 | 34.40 | 33.50 | 33.50 | 62,080 | -0.30(-0.90%) |
Jul 06, 2009 | 34.46 | 34.51 | 33.48 | 33.80 | 59,857 | -0.53(-1.55%) |
Jul 02, 2009 | 35.32 | 35.85 | 34.31 | 34.34 | 54,907 | -1.34(-3.76%) |