Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 40.79 | 41.08 | 39.45 | 39.96 | 2,882,973 | -0.82(-2.02%) |
Sep 29, 2009 | 40.75 | 41.39 | 40.65 | 40.78 | 1,823,520 | +0.07(+0.17%) |
Sep 28, 2009 | 40.32 | 40.98 | 40.19 | 40.71 | 1,749,478 | +0.48(+1.19%) |
Sep 25, 2009 | 41.01 | 41.01 | 39.37 | 40.24 | 2,196,989 | -0.03(-0.08%) |
Sep 24, 2009 | 40.88 | 41.24 | 40.11 | 40.27 | 1,750,282 | -0.63(-1.55%) |
Sep 23, 2009 | 41.55 | 41.62 | 40.85 | 40.90 | 1,076,454 | -0.48(-1.15%) |
Sep 22, 2009 | 42.03 | 42.08 | 41.11 | 41.38 | 2,224,755 | -0.34(-0.81%) |
Sep 21, 2009 | 42.18 | 42.36 | 41.59 | 41.72 | 1,279,446 | -0.82(-1.92%) |
Sep 18, 2009 | 42.63 | 42.83 | 42.19 | 42.53 | 1,676,580 | +0.25(+0.58%) |
Sep 17, 2009 | 42.29 | 43.08 | 42.01 | 42.29 | 2,140,776 | +0.35(+0.85%) |
Sep 16, 2009 | 41.99 | 42.66 | 41.49 | 41.93 | 2,637,469 | +0.30(+0.72%) |
Sep 15, 2009 | 40.58 | 41.92 | 40.43 | 41.63 | 3,239,123 | +1.06(+2.60%) |
Sep 14, 2009 | 38.28 | 40.68 | 38.28 | 40.58 | 3,834,427 | +1.88(+4.86%) |
Sep 11, 2009 | 37.68 | 38.90 | 37.62 | 38.70 | 3,211,284 | +1.15(+3.06%) |
Sep 10, 2009 | 37.18 | 37.55 | 36.72 | 37.55 | 1,379,367 | +0.28(+0.74%) |
Sep 09, 2009 | 36.93 | 37.42 | 35.98 | 37.27 | 2,417,011 | +0.20(+0.54%) |
Sep 08, 2009 | 37.58 | 37.94 | 36.99 | 37.07 | 2,668,063 | -0.18(-0.48%) |
Sep 04, 2009 | 36.74 | 37.42 | 36.74 | 37.25 | 1,561,720 | +0.51(+1.38%) |
Sep 03, 2009 | 36.39 | 36.91 | 36.14 | 36.74 | 2,381,842 | +0.22(+0.61%) |
Sep 02, 2009 | 36.79 | 37.05 | 36.44 | 36.51 | 1,226,304 | -0.43(-1.17%) |
Sep 01, 2009 | 37.31 | 38.81 | 36.87 | 36.95 | 2,420,222 | -0.56(-1.50%) |
Aug 31, 2009 | 37.59 | 37.60 | 36.81 | 37.51 | 1,316,061 | -0.54(-1.42%) |
Aug 28, 2009 | 38.64 | 38.83 | 37.82 | 38.05 | 1,416,826 | -0.25(-0.64%) |
Aug 27, 2009 | 38.48 | 38.76 | 37.75 | 38.29 | 1,309,783 | -0.08(-0.20%) |
Aug 26, 2009 | 38.86 | 38.86 | 38.10 | 38.37 | 1,435,429 | -0.42(-1.09%) |
Aug 25, 2009 | 38.67 | 39.35 | 38.29 | 38.80 | 1,992,656 | +0.45(+1.19%) |
Aug 24, 2009 | 38.22 | 38.93 | 38.12 | 38.34 | 1,398,473 | +0.19(+0.51%) |
Aug 21, 2009 | 37.75 | 38.48 | 37.50 | 38.15 | 2,429,833 | +0.68(+1.81%) |
Aug 20, 2009 | 37.15 | 37.69 | 37.13 | 37.47 | 1,286,404 | +0.18(+0.48%) |
Aug 19, 2009 | 36.88 | 37.52 | 36.57 | 37.29 | 951,682 | +0.01(+0.02%) |
Aug 18, 2009 | 36.50 | 37.40 | 36.40 | 37.28 | 1,425,649 | +0.98(+2.70%) |
Aug 17, 2009 | 36.84 | 37.19 | 36.10 | 36.31 | 1,068,320 | -1.36(-3.62%) |
Aug 14, 2009 | 38.52 | 38.56 | 37.35 | 37.67 | 1,140,054 | -0.76(-1.99%) |
Aug 13, 2009 | 38.54 | 38.71 | 37.77 | 38.43 | 1,628,046 | +0.31(+0.81%) |
Aug 12, 2009 | 36.84 | 38.49 | 36.81 | 38.12 | 2,436,226 | +1.43(+3.89%) |
Aug 11, 2009 | 37.04 | 37.18 | 36.34 | 36.70 | 1,864,281 | -0.52(-1.39%) |
Aug 10, 2009 | 37.57 | 37.98 | 36.77 | 37.22 | 2,569,020 | -0.36(-0.96%) |
Aug 07, 2009 | 36.76 | 37.64 | 36.31 | 37.58 | 2,663,077 | +1.45(+4.01%) |
Aug 06, 2009 | 36.18 | 36.41 | 35.69 | 36.13 | 1,593,823 | +0.18(+0.49%) |
Aug 05, 2009 | 36.88 | 37.08 | 35.69 | 35.95 | 1,967,217 | -0.68(-1.85%) |
Aug 04, 2009 | 36.00 | 37.14 | 36.00 | 36.63 | 2,191,310 | +0.56(+1.56%) |
Aug 03, 2009 | 34.48 | 36.18 | 34.32 | 36.07 | 4,031,082 | +1.93(+5.67%) |
Jul 31, 2009 | 35.23 | 35.64 | 34.05 | 34.13 | 3,668,877 | -1.09(-3.11%) |
Jul 30, 2009 | 35.30 | 36.88 | 34.69 | 35.23 | 5,225,262 | -0.99(-2.72%) |
Jul 29, 2009 | 36.35 | 36.54 | 35.77 | 36.21 | 1,799,466 | -0.44(-1.20%) |
Jul 28, 2009 | 36.68 | 36.97 | 36.13 | 36.65 | 1,288,025 | -0.23(-0.63%) |
Jul 27, 2009 | 36.91 | 37.11 | 36.46 | 36.88 | 1,715,201 | -0.06(-0.17%) |
Jul 24, 2009 | 36.71 | 37.08 | 36.14 | 36.95 | 3,854 | -0.05(-0.15%) |
Jul 23, 2009 | 36.32 | 37.04 | 35.99 | 37.00 | 2,270,606 | +0.72(+1.98%) |
Jul 22, 2009 | 36.11 | 36.89 | 35.49 | 36.28 | 2,046,209 | +0.26(+0.73%) |
Jul 21, 2009 | 36.02 | 36.93 | 35.20 | 36.02 | 3,336,160 | +0.64(+1.81%) |
Jul 20, 2009 | 34.72 | 35.90 | 34.27 | 35.38 | 2,742,207 | +1.10(+3.22%) |
Jul 17, 2009 | 34.29 | 34.76 | 34.08 | 34.28 | 1,588,756 | -0.15(-0.43%) |
Jul 16, 2009 | 33.75 | 34.58 | 33.49 | 34.42 | 2,054,788 | +0.61(+1.80%) |
Jul 15, 2009 | 32.88 | 33.95 | 32.69 | 33.82 | 2,611,715 | +1.38(+4.25%) |
Jul 14, 2009 | 32.20 | 32.46 | 31.90 | 32.44 | 2,707,089 | +0.35(+1.10%) |
Jul 13, 2009 | 31.50 | 32.09 | 31.46 | 32.08 | 1,817,495 | +0.72(+2.31%) |
Jul 10, 2009 | 30.70 | 31.63 | 30.63 | 31.36 | 2,881,535 | +0.37(+1.19%) |
Jul 09, 2009 | 31.20 | 31.47 | 30.47 | 30.99 | 2,689,196 | -0.05(-0.15%) |
Jul 08, 2009 | 30.72 | 31.30 | 30.51 | 31.03 | 3,620,282 | +0.22(+0.70%) |
Jul 07, 2009 | 31.73 | 32.05 | 30.79 | 30.82 | 2,005,392 | -0.93(-2.94%) |
Jul 06, 2009 | 31.60 | 31.84 | 31.36 | 31.75 | 2,372,370 | -0.32(-0.99%) |
Jul 02, 2009 | 32.54 | 32.57 | 31.86 | 32.07 | 2,001,479 | -0.97(-2.94%) |