Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.80 | 35.30 | 34.37 | 34.95 | 2,468,070 | +0.08(+0.23%) |
Sep 29, 2009 | 35.08 | 35.49 | 34.74 | 34.87 | 1,310,773 | -0.42(-1.19%) |
Sep 28, 2009 | 35.07 | 35.47 | 34.86 | 35.29 | 1,755,249 | +0.44(+1.25%) |
Sep 25, 2009 | 34.65 | 35.18 | 34.37 | 34.86 | 1,894,000 | +0.17(+0.49%) |
Sep 24, 2009 | 34.50 | 35.26 | 34.21 | 34.69 | 4,267,140 | +0.31(+0.91%) |
Sep 23, 2009 | 35.32 | 35.48 | 34.29 | 34.37 | 5,498,486 | -1.45(-4.05%) |
Sep 22, 2009 | 35.71 | 36.24 | 35.65 | 35.83 | 2,748,091 | +0.19(+0.52%) |
Sep 21, 2009 | 34.73 | 35.85 | 34.45 | 35.64 | 3,156,537 | +0.74(+2.11%) |
Sep 18, 2009 | 34.44 | 34.91 | 34.44 | 34.90 | 2,967,785 | +0.51(+1.47%) |
Sep 17, 2009 | 34.33 | 35.01 | 34.27 | 34.39 | 2,111,705 | -0.04(-0.12%) |
Sep 16, 2009 | 34.85 | 34.95 | 34.19 | 34.43 | 2,159,389 | -0.24(-0.70%) |
Sep 15, 2009 | 35.21 | 35.43 | 34.30 | 34.68 | 3,494,898 | -0.57(-1.61%) |
Sep 14, 2009 | 34.58 | 35.43 | 34.05 | 35.25 | 3,479,957 | +0.46(+1.33%) |
Sep 11, 2009 | 36.12 | 36.12 | 33.84 | 34.79 | 8,872,718 | -1.30(-3.60%) |
Sep 10, 2009 | 36.86 | 37.10 | 35.86 | 36.08 | 3,942,878 | -0.84(-2.26%) |
Sep 09, 2009 | 36.97 | 37.21 | 36.60 | 36.92 | 2,016,399 | +0.04(+0.12%) |
Sep 08, 2009 | 36.75 | 37.15 | 36.42 | 36.87 | 2,088,236 | +0.27(+0.73%) |
Sep 04, 2009 | 36.92 | 36.96 | 36.47 | 36.61 | 1,808,230 | -0.37(-1.01%) |
Sep 03, 2009 | 37.11 | 37.23 | 36.52 | 36.98 | 1,778,531 | +0.11(+0.29%) |
Sep 02, 2009 | 36.92 | 37.20 | 36.86 | 36.87 | 1,376,430 | -0.04(-0.10%) |
Sep 01, 2009 | 37.35 | 37.98 | 36.57 | 36.91 | 1,920,282 | -0.68(-1.80%) |
Aug 31, 2009 | 37.98 | 37.98 | 37.35 | 37.58 | 2,208,463 | -0.73(-1.90%) |
Aug 28, 2009 | 38.23 | 38.47 | 37.82 | 38.31 | 1,471,645 | +0.03(+0.07%) |
Aug 27, 2009 | 38.11 | 38.34 | 37.40 | 38.29 | 1,892,818 | +0.33(+0.87%) |
Aug 26, 2009 | 38.12 | 38.64 | 37.85 | 37.96 | 1,935,726 | -0.26(-0.67%) |
Aug 25, 2009 | 38.03 | 38.78 | 38.03 | 38.22 | 2,245,546 | +0.38(+1.01%) |
Aug 24, 2009 | 38.54 | 38.55 | 37.69 | 37.83 | 2,286,547 | -0.53(-1.39%) |
Aug 21, 2009 | 38.44 | 39.04 | 38.23 | 38.37 | 1,884,535 | +0.08(+0.21%) |
Aug 20, 2009 | 38.83 | 38.92 | 38.22 | 38.29 | 2,391,992 | -0.56(-1.44%) |
Aug 19, 2009 | 38.03 | 38.94 | 38.01 | 38.85 | 2,169,093 | +0.55(+1.44%) |
Aug 18, 2009 | 38.36 | 38.89 | 38.10 | 38.30 | 1,884,408 | +0.76(+2.01%) |
Aug 17, 2009 | 37.65 | 38.65 | 37.49 | 37.54 | 1,853,214 | -0.80(-2.09%) |
Aug 14, 2009 | 38.93 | 38.96 | 38.14 | 38.34 | 2,559,450 | -0.11(-0.28%) |
Aug 13, 2009 | 38.31 | 38.70 | 36.91 | 38.45 | 6,546,273 | -2.10(-5.17%) |
Aug 12, 2009 | 40.22 | 41.02 | 39.86 | 40.54 | 1,797,714 | +0.36(+0.88%) |
Aug 11, 2009 | 40.69 | 40.87 | 39.97 | 40.19 | 1,827,452 | -0.74(-1.80%) |
Aug 10, 2009 | 41.72 | 41.72 | 40.77 | 40.93 | 1,025,478 | -0.80(-1.92%) |
Aug 07, 2009 | 40.76 | 41.83 | 40.44 | 41.73 | 1,150,666 | +1.45(+3.60%) |
Aug 06, 2009 | 40.11 | 40.72 | 39.45 | 40.28 | 1,526,522 | +0.18(+0.44%) |
Aug 05, 2009 | 40.43 | 40.57 | 39.29 | 40.10 | 2,279,693 | -0.29(-0.73%) |
Aug 04, 2009 | 41.76 | 41.81 | 40.23 | 40.39 | 1,239,201 | -1.40(-3.36%) |
Aug 03, 2009 | 41.34 | 41.83 | 40.59 | 41.80 | 1,363,504 | +0.72(+1.75%) |
Jul 31, 2009 | 41.77 | 41.91 | 40.98 | 41.08 | 1,205,937 | -0.68(-1.64%) |
Jul 30, 2009 | 40.52 | 42.12 | 40.52 | 41.76 | 2,159,908 | +1.47(+3.64%) |
Jul 29, 2009 | 40.61 | 41.09 | 39.90 | 40.29 | 1,288,980 | -0.48(-1.18%) |
Jul 28, 2009 | 41.16 | 41.37 | 40.59 | 40.77 | 1,020,453 | -0.36(-0.89%) |
Jul 27, 2009 | 41.36 | 41.42 | 40.67 | 41.14 | 833,751 | -0.22(-0.54%) |
Jul 24, 2009 | 41.15 | 41.64 | 40.97 | 41.36 | 383 | -0.04(-0.11%) |
Jul 23, 2009 | 41.42 | 41.96 | 40.89 | 41.41 | 1,442,354 | +0.12(+0.30%) |
Jul 22, 2009 | 40.98 | 41.84 | 40.69 | 41.28 | 1,137,222 | +0.29(+0.72%) |
Jul 21, 2009 | 41.06 | 41.19 | 40.31 | 40.99 | 1,364,171 | +0.46(+1.14%) |
Jul 20, 2009 | 40.23 | 40.59 | 39.94 | 40.53 | 1,699,859 | +0.31(+0.77%) |
Jul 17, 2009 | 40.31 | 40.50 | 39.97 | 40.21 | 857,030 | -0.13(-0.33%) |
Jul 16, 2009 | 39.92 | 40.51 | 39.65 | 40.35 | 1,433,406 | +0.44(+1.09%) |
Jul 15, 2009 | 39.49 | 40.02 | 39.29 | 39.91 | 2,018,157 | +0.47(+1.19%) |
Jul 14, 2009 | 39.83 | 39.98 | 39.10 | 39.44 | 1,859,465 | -0.47(-1.18%) |
Jul 13, 2009 | 39.54 | 39.97 | 39.31 | 39.91 | 1,606,454 | +0.66(+1.67%) |
Jul 10, 2009 | 39.11 | 39.44 | 38.76 | 39.26 | 1,207,707 | +0.05(+0.14%) |
Jul 09, 2009 | 39.52 | 39.68 | 38.80 | 39.20 | 1,411,710 | -0.03(-0.07%) |
Jul 08, 2009 | 37.24 | 39.34 | 37.02 | 39.23 | 3,435,356 | +2.13(+5.75%) |
Jul 07, 2009 | 37.58 | 37.75 | 37.01 | 37.10 | 1,194,500 | -0.54(-1.44%) |
Jul 06, 2009 | 37.17 | 38.45 | 37.11 | 37.64 | 1,143,062 | +0.11(+0.28%) |
Jul 02, 2009 | 37.04 | 37.87 | 37.02 | 37.53 | 1,882,489 | +0.13(+0.36%) |