Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.77 | 35.87 | 35.49 | 35.67 | 201,937 | +0.02(+0.06%) |
Sep 29, 2009 | 35.74 | 36.04 | 35.55 | 35.65 | 191,242 | +0.03(+0.08%) |
Sep 28, 2009 | 35.43 | 35.83 | 35.12 | 35.62 | 190,117 | +0.39(+1.11%) |
Sep 25, 2009 | 34.99 | 35.48 | 34.76 | 35.23 | 177,828 | +0.23(+0.66%) |
Sep 24, 2009 | 35.36 | 35.36 | 34.95 | 35.00 | 261,156 | -0.25(-0.71%) |
Sep 23, 2009 | 35.17 | 35.65 | 34.96 | 35.25 | 409,004 | +0.08(+0.23%) |
Sep 22, 2009 | 35.80 | 35.80 | 34.86 | 35.17 | 335,139 | -0.33(-0.93%) |
Sep 21, 2009 | 35.38 | 35.67 | 35.25 | 35.50 | 233,630 | -0.11(-0.31%) |
Sep 18, 2009 | 35.43 | 36.15 | 35.25 | 35.61 | 344,227 | -0.26(-0.72%) |
Sep 17, 2009 | 36.78 | 36.85 | 35.75 | 35.87 | 331,312 | -0.98(-2.66%) |
Sep 16, 2009 | 37.00 | 37.20 | 36.66 | 36.85 | 336,882 | -0.19(-0.51%) |
Sep 15, 2009 | 37.24 | 37.50 | 36.79 | 37.04 | 310,541 | -0.41(-1.09%) |
Sep 14, 2009 | 36.98 | 37.53 | 36.87 | 37.45 | 235,989 | +0.44(+1.19%) |
Sep 11, 2009 | 37.16 | 37.43 | 36.85 | 37.01 | 139,584 | +0.01(+0.03%) |
Sep 10, 2009 | 36.92 | 37.06 | 36.32 | 37.00 | 172,661 | +0.06(+0.16%) |
Sep 09, 2009 | 37.20 | 37.72 | 36.55 | 36.94 | 238,608 | -0.08(-0.22%) |
Sep 08, 2009 | 36.50 | 37.04 | 35.95 | 37.02 | 157,970 | +0.78(+2.15%) |
Sep 04, 2009 | 36.20 | 36.33 | 35.98 | 36.24 | 252,326 | +0.17(+0.47%) |
Sep 03, 2009 | 36.39 | 36.68 | 35.90 | 36.07 | 404,510 | -0.43(-1.18%) |
Sep 02, 2009 | 36.91 | 36.94 | 36.48 | 36.50 | 341,885 | -0.36(-0.98%) |
Sep 01, 2009 | 36.96 | 37.53 | 36.60 | 36.86 | 500,987 | -0.19(-0.51%) |
Aug 31, 2009 | 37.26 | 37.53 | 36.88 | 37.05 | 225,041 | -0.48(-1.28%) |
Aug 28, 2009 | 37.99 | 37.99 | 37.18 | 37.53 | 139,653 | -0.27(-0.71%) |
Aug 27, 2009 | 37.63 | 37.89 | 36.88 | 37.80 | 208,710 | +0.35(+0.93%) |
Aug 26, 2009 | 37.32 | 37.84 | 37.24 | 37.45 | 211,219 | +0.00(+0.00%) |
Aug 25, 2009 | 37.69 | 38.11 | 37.38 | 37.45 | 215,276 | +0.05(+0.13%) |
Aug 24, 2009 | 37.95 | 38.00 | 37.15 | 37.40 | 322,152 | -0.56(-1.48%) |
Aug 21, 2009 | 37.89 | 38.18 | 37.60 | 37.96 | 353,287 | +0.37(+0.98%) |
Aug 20, 2009 | 36.75 | 38.01 | 36.75 | 37.59 | 315,518 | +0.23(+0.62%) |
Aug 19, 2009 | 37.72 | 38.19 | 37.20 | 37.36 | 431,683 | +0.05(+0.13%) |
Aug 18, 2009 | 36.84 | 37.74 | 36.61 | 37.31 | 467,727 | +1.37(+3.81%) |
Aug 17, 2009 | 36.13 | 36.60 | 35.69 | 35.94 | 479,971 | -0.46(-1.26%) |
Aug 14, 2009 | 36.71 | 36.84 | 35.89 | 36.40 | 312,733 | -0.15(-0.41%) |
Aug 13, 2009 | 37.00 | 37.10 | 36.42 | 36.55 | 349,881 | -0.47(-1.27%) |
Aug 12, 2009 | 36.75 | 37.60 | 36.75 | 37.02 | 269,249 | +0.18(+0.49%) |
Aug 11, 2009 | 37.47 | 37.93 | 36.79 | 36.84 | 472,007 | -1.05(-2.77%) |
Aug 10, 2009 | 36.45 | 38.01 | 36.27 | 37.89 | 1,007,026 | +1.64(+4.52%) |
Aug 07, 2009 | 34.30 | 36.89 | 33.80 | 36.25 | 2,361,879 | +4.08(+12.68%) |
Aug 06, 2009 | 31.87 | 32.31 | 31.35 | 32.17 | 664,674 | +0.55(+1.74%) |
Aug 05, 2009 | 32.08 | 32.08 | 31.36 | 31.62 | 283,064 | -0.38(-1.19%) |
Aug 04, 2009 | 32.13 | 32.42 | 31.85 | 32.00 | 279,550 | -0.18(-0.55%) |
Aug 03, 2009 | 32.45 | 32.53 | 31.45 | 32.18 | 270,100 | -0.27(-0.84%) |
Jul 31, 2009 | 32.33 | 32.53 | 32.18 | 32.45 | 244,160 | +0.12(+0.37%) |
Jul 30, 2009 | 32.21 | 32.42 | 31.65 | 32.33 | 200,681 | +0.37(+1.16%) |
Jul 29, 2009 | 32.04 | 32.40 | 31.68 | 31.96 | 206,374 | -0.08(-0.25%) |
Jul 28, 2009 | 31.95 | 32.08 | 31.61 | 32.04 | 302,486 | +0.20(+0.63%) |
Jul 27, 2009 | 31.22 | 31.90 | 31.11 | 31.84 | 245,710 | +0.54(+1.73%) |
Jul 24, 2009 | 31.27 | 31.63 | 30.79 | 31.30 | 256,308 | +0.06(+0.19%) |
Jul 23, 2009 | 30.34 | 31.43 | 30.09 | 31.24 | 423,167 | +0.97(+3.20%) |
Jul 22, 2009 | 30.08 | 30.66 | 29.99 | 30.27 | 323,585 | +0.13(+0.43%) |
Jul 21, 2009 | 29.85 | 30.23 | 29.29 | 30.14 | 260,689 | +0.37(+1.24%) |
Jul 20, 2009 | 29.93 | 29.93 | 29.28 | 29.77 | 136,688 | +0.01(+0.03%) |
Jul 17, 2009 | 29.23 | 29.84 | 29.19 | 29.76 | 380,775 | +0.58(+1.99%) |
Jul 16, 2009 | 29.06 | 29.35 | 28.96 | 29.18 | 164,802 | +0.12(+0.41%) |
Jul 15, 2009 | 28.48 | 29.06 | 28.36 | 29.06 | 234,784 | +0.77(+2.72%) |
Jul 14, 2009 | 28.18 | 28.47 | 28.18 | 28.29 | 213,110 | +0.08(+0.28%) |
Jul 13, 2009 | 28.17 | 28.24 | 28.03 | 28.21 | 212,312 | -0.23(-0.81%) |
Jul 10, 2009 | 28.30 | 28.51 | 28.09 | 28.44 | 159,235 | +0.14(+0.49%) |
Jul 09, 2009 | 29.00 | 29.00 | 28.25 | 28.30 | 182,777 | -0.70(-2.41%) |
Jul 08, 2009 | 29.12 | 29.14 | 28.38 | 29.00 | 278,295 | -0.05(-0.17%) |
Jul 07, 2009 | 29.24 | 29.55 | 28.99 | 29.05 | 188,034 | -0.10(-0.34%) |
Jul 06, 2009 | 28.83 | 29.24 | 28.27 | 29.15 | 277,088 | +0.30(+1.04%) |
Jul 02, 2009 | 29.57 | 29.71 | 28.85 | 28.85 | 175,064 | -0.92(-3.09%) |