Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.70 | 37.91 | 36.91 | 37.60 | 1,013,955 | -0.10(-0.27%) |
Sep 29, 2009 | 37.75 | 38.00 | 37.23 | 37.70 | 964,901 | -0.25(-0.67%) |
Sep 28, 2009 | 37.34 | 38.17 | 37.34 | 37.95 | 863,399 | +0.74(+2.00%) |
Sep 25, 2009 | 36.95 | 37.47 | 36.69 | 37.21 | 1,056,468 | +0.01(+0.03%) |
Sep 24, 2009 | 38.32 | 38.32 | 36.91 | 37.20 | 1,152,344 | -1.11(-2.90%) |
Sep 23, 2009 | 37.77 | 39.42 | 37.45 | 38.31 | 3,030,520 | +0.75(+2.00%) |
Sep 22, 2009 | 37.74 | 37.74 | 37.33 | 37.56 | 1,610,626 | +0.02(+0.05%) |
Sep 21, 2009 | 36.51 | 37.68 | 36.31 | 37.54 | 1,556,890 | +0.97(+2.65%) |
Sep 18, 2009 | 36.62 | 36.86 | 36.30 | 36.57 | 1,652,326 | +0.20(+0.55%) |
Sep 17, 2009 | 36.43 | 36.61 | 36.03 | 36.37 | 1,177,425 | +0.21(+0.58%) |
Sep 16, 2009 | 36.37 | 36.66 | 36.00 | 36.16 | 718,436 | -0.30(-0.82%) |
Sep 15, 2009 | 36.18 | 36.48 | 35.93 | 36.46 | 979,288 | +0.14(+0.39%) |
Sep 14, 2009 | 36.42 | 36.56 | 36.16 | 36.32 | 849,866 | -0.15(-0.41%) |
Sep 11, 2009 | 36.64 | 36.75 | 36.08 | 36.47 | 857,109 | -0.15(-0.41%) |
Sep 10, 2009 | 35.75 | 36.74 | 35.64 | 36.62 | 995,895 | +0.78(+2.18%) |
Sep 09, 2009 | 35.42 | 36.12 | 35.19 | 35.84 | 1,220,865 | +0.41(+1.16%) |
Sep 08, 2009 | 35.18 | 35.72 | 35.01 | 35.43 | 1,318,294 | +0.44(+1.26%) |
Sep 04, 2009 | 34.57 | 35.06 | 34.26 | 34.99 | 1,013,874 | +0.39(+1.13%) |
Sep 03, 2009 | 33.82 | 35.45 | 33.44 | 34.60 | 2,805,224 | +0.90(+2.67%) |
Sep 02, 2009 | 33.64 | 33.95 | 33.47 | 33.70 | 1,154,497 | -0.07(-0.21%) |
Sep 01, 2009 | 34.80 | 35.24 | 33.75 | 33.77 | 1,034,591 | -0.96(-2.76%) |
Aug 31, 2009 | 34.90 | 35.20 | 34.45 | 34.73 | 982,414 | -0.31(-0.88%) |
Aug 28, 2009 | 35.49 | 35.70 | 34.85 | 35.04 | 858,694 | +0.02(+0.06%) |
Aug 27, 2009 | 35.02 | 35.15 | 34.53 | 35.02 | 795,582 | -0.22(-0.62%) |
Aug 26, 2009 | 34.87 | 35.50 | 34.72 | 35.24 | 718,071 | +0.02(+0.06%) |
Aug 25, 2009 | 35.48 | 35.56 | 34.85 | 35.22 | 881,661 | -0.07(-0.20%) |
Aug 24, 2009 | 35.32 | 35.47 | 35.00 | 35.29 | 991,557 | +0.06(+0.17%) |
Aug 21, 2009 | 34.67 | 35.37 | 34.38 | 35.23 | 1,607,657 | +0.70(+2.03%) |
Aug 20, 2009 | 34.48 | 34.66 | 34.09 | 34.53 | 1,356,395 | +0.27(+0.79%) |
Aug 19, 2009 | 33.43 | 34.56 | 33.36 | 34.26 | 2,235,985 | +0.39(+1.15%) |
Aug 18, 2009 | 32.49 | 33.93 | 32.45 | 33.87 | 1,647,241 | +1.52(+4.70%) |
Aug 17, 2009 | 32.39 | 32.80 | 32.14 | 32.35 | 1,139,359 | -1.03(-3.09%) |
Aug 14, 2009 | 34.17 | 34.17 | 33.00 | 33.38 | 1,475,918 | -0.81(-2.37%) |
Aug 13, 2009 | 35.71 | 37.24 | 33.87 | 34.19 | 6,376,615 | +3.70(+12.14%) |
Aug 12, 2009 | 29.54 | 30.57 | 29.38 | 30.49 | 2,126,893 | +1.00(+3.39%) |
Aug 11, 2009 | 31.81 | 31.81 | 29.49 | 29.49 | 2,338,361 | -2.51(-7.84%) |
Aug 10, 2009 | 31.32 | 32.01 | 31.25 | 32.00 | 928,945 | +0.64(+2.04%) |
Aug 07, 2009 | 31.05 | 31.37 | 30.90 | 31.36 | 731,029 | +0.58(+1.89%) |
Aug 06, 2009 | 30.91 | 31.06 | 30.47 | 30.78 | 833,717 | -0.04(-0.13%) |
Aug 05, 2009 | 31.57 | 31.77 | 30.71 | 30.82 | 747,987 | -0.56(-1.78%) |
Aug 04, 2009 | 30.83 | 31.38 | 30.75 | 31.38 | 1,026,039 | +0.53(+1.72%) |
Aug 03, 2009 | 31.50 | 31.75 | 30.81 | 30.85 | 1,071,535 | -0.46(-1.47%) |
Jul 31, 2009 | 31.63 | 31.79 | 31.29 | 31.31 | 767,064 | -0.35(-1.11%) |
Jul 30, 2009 | 31.93 | 32.19 | 31.57 | 31.66 | 521,532 | +0.05(+0.16%) |
Jul 29, 2009 | 31.56 | 31.68 | 31.13 | 31.61 | 451,876 | -0.06(-0.19%) |
Jul 28, 2009 | 31.23 | 31.79 | 31.15 | 31.67 | 617,182 | +0.24(+0.76%) |
Jul 27, 2009 | 31.43 | 31.51 | 30.96 | 31.43 | 573,280 | -0.02(-0.06%) |
Jul 24, 2009 | 31.32 | 31.50 | 30.97 | 31.45 | 288 | -0.11(-0.35%) |
Jul 23, 2009 | 30.95 | 31.91 | 30.85 | 31.56 | 928,513 | +0.50(+1.61%) |
Jul 22, 2009 | 30.82 | 31.22 | 30.68 | 31.06 | 707,611 | -0.04(-0.13%) |
Jul 21, 2009 | 30.74 | 31.11 | 30.32 | 31.10 | 1,221,568 | +0.63(+2.07%) |
Jul 20, 2009 | 30.20 | 30.51 | 30.11 | 30.47 | 583,295 | +0.38(+1.26%) |
Jul 17, 2009 | 29.82 | 30.68 | 29.65 | 30.09 | 693,455 | +0.07(+0.23%) |
Jul 16, 2009 | 29.60 | 30.14 | 29.04 | 30.02 | 1,039,917 | +0.47(+1.59%) |
Jul 15, 2009 | 28.75 | 29.60 | 28.54 | 29.55 | 1,237,958 | +0.97(+3.39%) |
Jul 14, 2009 | 27.74 | 28.58 | 27.72 | 28.58 | 1,462,565 | +0.81(+2.92%) |
Jul 13, 2009 | 27.02 | 27.86 | 26.95 | 27.77 | 1,620,503 | +0.18(+0.65%) |
Jul 10, 2009 | 27.57 | 27.69 | 27.11 | 27.59 | 1,059,799 | -0.04(-0.14%) |
Jul 09, 2009 | 27.71 | 27.90 | 27.45 | 27.63 | 1,061,368 | +0.09(+0.33%) |
Jul 08, 2009 | 27.50 | 27.92 | 27.05 | 27.54 | 966,376 | +0.03(+0.11%) |
Jul 07, 2009 | 28.22 | 28.43 | 27.42 | 27.51 | 975,082 | -0.77(-2.72%) |
Jul 06, 2009 | 28.55 | 28.63 | 28.00 | 28.28 | 852,209 | -0.31(-1.08%) |
Jul 02, 2009 | 29.09 | 29.21 | 28.55 | 28.59 | 870,876 | -0.66(-2.26%) |