Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.93 | 35.43 | 34.49 | 35.08 | 2,458,906 | +0.08(+0.23%) |
Sep 29, 2009 | 35.21 | 35.62 | 34.87 | 35.00 | 1,305,906 | -0.42(-1.19%) |
Sep 28, 2009 | 35.20 | 35.60 | 34.99 | 35.42 | 1,748,733 | +0.44(+1.25%) |
Sep 25, 2009 | 34.78 | 35.31 | 34.50 | 34.99 | 1,886,968 | +0.17(+0.49%) |
Sep 24, 2009 | 34.63 | 35.40 | 34.33 | 34.82 | 4,251,297 | +0.31(+0.91%) |
Sep 23, 2009 | 35.45 | 35.61 | 34.41 | 34.50 | 5,478,071 | -1.51(-4.19%) |
Sep 22, 2009 | 35.90 | 36.43 | 35.83 | 36.01 | 2,733,813 | +0.19(+0.52%) |
Sep 21, 2009 | 34.91 | 36.04 | 34.63 | 35.82 | 3,140,137 | +0.74(+2.11%) |
Sep 18, 2009 | 34.62 | 35.09 | 34.62 | 35.08 | 2,952,365 | +0.51(+1.47%) |
Sep 17, 2009 | 34.51 | 35.19 | 34.45 | 34.57 | 2,100,734 | -0.04(-0.12%) |
Sep 16, 2009 | 35.03 | 35.14 | 34.37 | 34.61 | 2,148,170 | -0.25(-0.70%) |
Sep 15, 2009 | 35.40 | 35.61 | 34.48 | 34.86 | 3,476,740 | -0.57(-1.61%) |
Sep 14, 2009 | 34.76 | 35.61 | 34.23 | 35.43 | 3,461,876 | +0.46(+1.33%) |
Sep 11, 2009 | 36.31 | 36.31 | 34.01 | 34.97 | 8,826,619 | -1.30(-3.60%) |
Sep 10, 2009 | 37.05 | 37.30 | 36.05 | 36.27 | 3,922,393 | -0.84(-2.26%) |
Sep 09, 2009 | 37.16 | 37.41 | 36.79 | 37.11 | 2,005,923 | +0.04(+0.12%) |
Sep 08, 2009 | 36.94 | 37.34 | 36.61 | 37.07 | 2,077,386 | +0.27(+0.73%) |
Sep 04, 2009 | 37.11 | 37.16 | 36.66 | 36.80 | 1,798,835 | -0.38(-1.01%) |
Sep 03, 2009 | 37.31 | 37.42 | 36.71 | 37.17 | 1,769,291 | +0.11(+0.29%) |
Sep 02, 2009 | 37.11 | 37.40 | 37.06 | 37.07 | 1,369,278 | -0.04(-0.10%) |
Sep 01, 2009 | 37.55 | 38.18 | 36.76 | 37.10 | 1,910,305 | -0.68(-1.80%) |
Aug 31, 2009 | 38.18 | 38.18 | 37.55 | 37.78 | 2,196,988 | -0.73(-1.90%) |
Aug 28, 2009 | 38.43 | 38.67 | 38.02 | 38.51 | 1,463,999 | +0.03(+0.07%) |
Aug 27, 2009 | 38.31 | 38.54 | 37.59 | 38.49 | 1,882,983 | +0.33(+0.87%) |
Aug 26, 2009 | 38.32 | 38.84 | 38.05 | 38.16 | 1,925,669 | -0.26(-0.67%) |
Aug 25, 2009 | 38.23 | 38.98 | 38.23 | 38.41 | 2,233,880 | +0.38(+1.01%) |
Aug 24, 2009 | 38.75 | 38.75 | 37.89 | 38.03 | 2,274,667 | -0.54(-1.39%) |
Aug 21, 2009 | 38.64 | 39.25 | 38.43 | 38.57 | 1,874,744 | +0.08(+0.21%) |
Aug 20, 2009 | 39.03 | 39.12 | 38.41 | 38.49 | 2,379,564 | -0.56(-1.44%) |
Aug 19, 2009 | 38.23 | 39.14 | 38.21 | 39.05 | 2,157,823 | +0.55(+1.44%) |
Aug 18, 2009 | 38.56 | 39.09 | 38.30 | 38.50 | 1,874,618 | +0.76(+2.01%) |
Aug 17, 2009 | 37.84 | 38.85 | 37.68 | 37.74 | 1,843,585 | -0.80(-2.09%) |
Aug 14, 2009 | 39.13 | 39.17 | 38.33 | 38.54 | 2,546,152 | -0.11(-0.28%) |
Aug 13, 2009 | 38.51 | 38.91 | 37.10 | 38.65 | 6,512,261 | -2.11(-5.17%) |
Aug 12, 2009 | 40.43 | 41.24 | 40.07 | 40.76 | 1,788,374 | +0.36(+0.88%) |
Aug 11, 2009 | 40.90 | 41.09 | 40.17 | 40.40 | 1,817,957 | -0.74(-1.80%) |
Aug 10, 2009 | 41.93 | 41.93 | 40.98 | 41.14 | 1,020,150 | -0.80(-1.92%) |
Aug 07, 2009 | 40.97 | 42.05 | 40.65 | 41.94 | 1,144,688 | +1.46(+3.60%) |
Aug 06, 2009 | 40.32 | 40.93 | 39.66 | 40.49 | 1,518,591 | +0.18(+0.44%) |
Aug 05, 2009 | 40.64 | 40.78 | 39.50 | 40.31 | 2,267,849 | -0.29(-0.73%) |
Aug 04, 2009 | 41.98 | 42.03 | 40.44 | 40.60 | 1,232,763 | -1.41(-3.36%) |
Aug 03, 2009 | 41.56 | 42.05 | 40.80 | 42.01 | 1,356,420 | +0.72(+1.75%) |
Jul 31, 2009 | 41.99 | 42.13 | 41.19 | 41.29 | 1,199,671 | -0.69(-1.64%) |
Jul 30, 2009 | 40.73 | 42.34 | 40.73 | 41.98 | 2,148,686 | +1.47(+3.64%) |
Jul 29, 2009 | 40.82 | 41.31 | 40.11 | 40.51 | 1,282,283 | -0.48(-1.18%) |
Jul 28, 2009 | 41.37 | 41.59 | 40.80 | 40.99 | 1,015,151 | -0.37(-0.89%) |
Jul 27, 2009 | 41.58 | 41.64 | 40.88 | 41.35 | 829,419 | -0.22(-0.54%) |
Jul 24, 2009 | 41.36 | 41.85 | 41.18 | 41.58 | 381 | -0.04(-0.11%) |
Jul 23, 2009 | 41.64 | 42.18 | 41.10 | 41.62 | 1,434,860 | +0.13(+0.30%) |
Jul 22, 2009 | 41.19 | 42.06 | 40.91 | 41.50 | 1,131,313 | +0.29(+0.72%) |
Jul 21, 2009 | 41.27 | 41.41 | 40.52 | 41.20 | 1,357,083 | +0.46(+1.14%) |
Jul 20, 2009 | 40.44 | 40.80 | 40.15 | 40.74 | 1,691,028 | +0.31(+0.77%) |
Jul 17, 2009 | 40.52 | 40.71 | 40.17 | 40.42 | 852,577 | -0.13(-0.33%) |
Jul 16, 2009 | 40.13 | 40.72 | 39.86 | 40.56 | 1,425,959 | +0.44(+1.09%) |
Jul 15, 2009 | 39.70 | 40.23 | 39.50 | 40.12 | 2,007,671 | +0.47(+1.19%) |
Jul 14, 2009 | 40.04 | 40.19 | 39.30 | 39.65 | 1,849,803 | -0.47(-1.18%) |
Jul 13, 2009 | 39.75 | 40.17 | 39.51 | 40.12 | 1,598,107 | +0.66(+1.67%) |
Jul 10, 2009 | 39.32 | 39.65 | 38.96 | 39.46 | 1,201,432 | +0.05(+0.14%) |
Jul 09, 2009 | 39.73 | 39.89 | 39.00 | 39.41 | 1,404,375 | -0.03(-0.07%) |
Jul 08, 2009 | 37.43 | 39.55 | 37.22 | 39.43 | 3,417,507 | +2.14(+5.75%) |
Jul 07, 2009 | 37.78 | 37.95 | 37.20 | 37.29 | 1,188,294 | -0.54(-1.44%) |
Jul 06, 2009 | 37.36 | 38.65 | 37.31 | 37.83 | 1,137,123 | +0.11(+0.28%) |
Jul 02, 2009 | 37.24 | 38.07 | 37.22 | 37.73 | 1,872,709 | +0.13(+0.36%) |