Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.94 | 37.72 | 36.57 | 37.61 | 3,948,210 | +0.73(+1.98%) |
Sep 29, 2009 | 36.73 | 37.61 | 36.73 | 36.88 | 2,797,242 | -0.12(-0.31%) |
Sep 28, 2009 | 36.20 | 37.21 | 35.93 | 37.00 | 2,796,162 | +1.14(+3.18%) |
Sep 25, 2009 | 35.98 | 36.21 | 35.80 | 35.86 | 3,617,444 | -0.24(-0.66%) |
Sep 24, 2009 | 35.70 | 36.76 | 35.61 | 36.09 | 6,746,774 | +1.45(+4.18%) |
Sep 23, 2009 | 35.51 | 35.54 | 34.61 | 34.65 | 2,997,326 | -0.84(-2.38%) |
Sep 22, 2009 | 35.64 | 35.77 | 35.32 | 35.49 | 1,649,331 | +0.04(+0.11%) |
Sep 21, 2009 | 35.62 | 35.89 | 35.24 | 35.45 | 1,732,374 | -0.23(-0.64%) |
Sep 18, 2009 | 36.63 | 36.64 | 35.65 | 35.68 | 2,981,273 | -0.75(-2.05%) |
Sep 17, 2009 | 35.90 | 36.63 | 35.52 | 36.43 | 2,596,969 | +0.45(+1.25%) |
Sep 16, 2009 | 34.93 | 35.98 | 34.86 | 35.98 | 2,440,084 | +0.86(+2.46%) |
Sep 15, 2009 | 35.20 | 35.37 | 34.85 | 35.12 | 2,133,752 | -0.21(-0.60%) |
Sep 14, 2009 | 34.51 | 35.39 | 34.35 | 35.33 | 2,573,466 | +0.69(+1.99%) |
Sep 11, 2009 | 34.54 | 35.02 | 34.51 | 34.64 | 2,628,796 | -0.20(-0.58%) |
Sep 10, 2009 | 34.50 | 34.99 | 34.11 | 34.84 | 2,376,949 | +0.37(+1.08%) |
Sep 09, 2009 | 34.35 | 34.58 | 33.87 | 34.47 | 2,390,115 | +0.17(+0.50%) |
Sep 08, 2009 | 34.15 | 34.60 | 33.81 | 34.29 | 2,185,295 | -0.24(-0.69%) |
Sep 04, 2009 | 33.39 | 34.55 | 33.35 | 34.53 | 1,751,794 | +1.07(+3.21%) |
Sep 03, 2009 | 33.25 | 33.57 | 32.89 | 33.46 | 2,991,742 | +0.27(+0.81%) |
Sep 02, 2009 | 33.26 | 33.56 | 32.80 | 33.19 | 2,167,208 | -0.12(-0.37%) |
Sep 01, 2009 | 34.11 | 34.57 | 33.25 | 33.31 | 2,669,433 | -0.87(-2.55%) |
Aug 31, 2009 | 34.23 | 34.37 | 33.84 | 34.19 | 1,832,985 | -0.24(-0.70%) |
Aug 28, 2009 | 34.84 | 35.12 | 34.19 | 34.43 | 1,172,222 | -0.35(-1.02%) |
Aug 27, 2009 | 34.70 | 34.96 | 34.10 | 34.78 | 1,980,274 | +0.35(+1.03%) |
Aug 26, 2009 | 34.18 | 34.70 | 34.01 | 34.43 | 2,113,500 | +0.34(+0.98%) |
Aug 25, 2009 | 33.91 | 34.18 | 33.59 | 34.09 | 2,410,602 | +0.36(+1.08%) |
Aug 24, 2009 | 34.03 | 34.14 | 33.60 | 33.73 | 1,225,086 | -0.19(-0.57%) |
Aug 21, 2009 | 33.74 | 34.02 | 33.18 | 33.92 | 2,168,853 | +0.60(+1.81%) |
Aug 20, 2009 | 33.28 | 33.70 | 33.00 | 33.31 | 1,958,130 | -0.04(-0.11%) |
Aug 19, 2009 | 32.55 | 33.44 | 32.53 | 33.35 | 1,263,267 | +0.28(+0.84%) |
Aug 18, 2009 | 32.74 | 33.16 | 32.54 | 33.07 | 1,657,770 | +0.43(+1.32%) |
Aug 17, 2009 | 33.64 | 34.00 | 32.50 | 32.64 | 3,081,643 | -1.49(-4.35%) |
Aug 14, 2009 | 34.52 | 34.55 | 33.80 | 34.13 | 1,902,371 | -0.43(-1.25%) |
Aug 13, 2009 | 34.60 | 34.83 | 34.19 | 34.56 | 1,582,903 | +0.12(+0.33%) |
Aug 12, 2009 | 33.47 | 34.75 | 33.45 | 34.45 | 1,838,836 | +1.04(+3.10%) |
Aug 11, 2009 | 33.60 | 33.95 | 33.25 | 33.41 | 1,996,528 | -0.52(-1.53%) |
Aug 10, 2009 | 33.78 | 34.34 | 33.52 | 33.93 | 2,507,583 | -0.89(-2.56%) |
Aug 07, 2009 | 34.75 | 35.11 | 34.55 | 34.82 | 1,463,025 | +0.43(+1.25%) |
Aug 06, 2009 | 34.51 | 34.81 | 34.06 | 34.39 | 1,809,895 | -0.20(-0.58%) |
Aug 05, 2009 | 34.09 | 34.80 | 34.06 | 34.59 | 1,740,734 | -0.24(-0.69%) |
Aug 04, 2009 | 34.65 | 35.15 | 34.60 | 34.83 | 2,131,697 | -0.20(-0.57%) |
Aug 03, 2009 | 34.28 | 35.04 | 34.27 | 35.03 | 2,353,446 | +0.90(+2.64%) |
Jul 31, 2009 | 34.11 | 34.70 | 33.89 | 34.13 | 1,947,677 | +0.11(+0.31%) |
Jul 30, 2009 | 34.46 | 34.81 | 33.92 | 34.02 | 2,691,804 | -0.06(-0.17%) |
Jul 29, 2009 | 34.21 | 34.42 | 34.00 | 34.08 | 2,420,529 | -0.31(-0.89%) |
Jul 28, 2009 | 33.34 | 34.47 | 33.34 | 34.39 | 3,034,303 | +0.74(+2.19%) |
Jul 27, 2009 | 33.77 | 33.89 | 33.41 | 33.65 | 3,553,889 | -0.41(-1.21%) |
Jul 24, 2009 | 34.52 | 34.52 | 33.59 | 34.06 | 3,939,200 | -1.03(-2.92%) |
Jul 23, 2009 | 31.91 | 35.54 | 31.75 | 35.09 | 9,380,149 | +1.82(+5.48%) |
Jul 22, 2009 | 33.30 | 33.55 | 32.70 | 33.27 | 4,878,626 | -0.16(-0.49%) |
Jul 21, 2009 | 33.21 | 33.75 | 32.81 | 33.43 | 6,193,980 | -0.65(-1.91%) |
Jul 20, 2009 | 33.44 | 34.17 | 33.19 | 34.08 | 4,014,581 | +0.54(+1.60%) |
Jul 17, 2009 | 33.19 | 33.67 | 33.08 | 33.54 | 3,696,932 | +0.33(+0.98%) |
Jul 16, 2009 | 32.33 | 33.31 | 32.20 | 33.22 | 3,330,990 | +0.82(+2.55%) |
Jul 15, 2009 | 31.14 | 32.45 | 31.05 | 32.39 | 4,216,766 | +1.40(+4.52%) |
Jul 14, 2009 | 30.86 | 31.24 | 30.59 | 30.99 | 1,794,521 | +0.03(+0.09%) |
Jul 13, 2009 | 30.70 | 31.02 | 30.20 | 30.97 | 2,857,809 | +0.10(+0.31%) |
Jul 10, 2009 | 30.04 | 30.97 | 30.03 | 30.87 | 4,229,267 | +0.75(+2.48%) |
Jul 09, 2009 | 29.72 | 30.27 | 29.51 | 30.12 | 5,121,323 | +0.62(+2.11%) |
Jul 08, 2009 | 29.13 | 29.64 | 28.95 | 29.50 | 5,546,815 | +0.49(+1.69%) |
Jul 07, 2009 | 29.24 | 29.45 | 28.59 | 29.01 | 4,662,051 | -0.20(-0.69%) |
Jul 06, 2009 | 29.14 | 29.55 | 28.86 | 29.21 | 4,545,858 | -0.66(-2.21%) |
Jul 02, 2009 | 30.42 | 30.93 | 29.86 | 29.87 | 2,483,333 | -1.05(-3.41%) |