Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.69 | 38.04 | 37.53 | 37.87 | 14,783 | -0.08(-0.21%) |
Sep 29, 2009 | 38.00 | 38.11 | 37.90 | 37.95 | 8,740 | -0.02(-0.05%) |
Sep 28, 2009 | 37.50 | 38.04 | 37.50 | 37.97 | 18,501 | +0.52(+1.39%) |
Sep 25, 2009 | 37.44 | 38.72 | 37.35 | 37.45 | 8,550 | -0.01(-0.03%) |
Sep 24, 2009 | 37.97 | 38.01 | 37.41 | 37.46 | 20,947 | -0.35(-0.93%) |
Sep 23, 2009 | 38.05 | 38.48 | 37.81 | 37.81 | 17,544 | -0.17(-0.45%) |
Sep 22, 2009 | 38.00 | 38.06 | 37.92 | 37.98 | 8,300 | +0.13(+0.34%) |
Sep 21, 2009 | 37.87 | 37.99 | 36.84 | 37.85 | 11,883 | -0.58(-1.51%) |
Sep 18, 2009 | 38.47 | 38.47 | 37.63 | 38.43 | 22,957 | +0.15(+0.39%) |
Sep 17, 2009 | 38.47 | 38.61 | 38.16 | 38.28 | 14,816 | -0.14(-0.36%) |
Sep 16, 2009 | 38.10 | 38.44 | 37.97 | 38.42 | 15,898 | +0.42(+1.11%) |
Sep 15, 2009 | 37.65 | 38.01 | 37.56 | 38.00 | 12,613 | +0.36(+0.96%) |
Sep 14, 2009 | 37.17 | 37.67 | 37.10 | 37.64 | 11,393 | +0.26(+0.70%) |
Sep 11, 2009 | 37.34 | 37.53 | 37.25 | 37.38 | 28,766 | +0.02(+0.05%) |
Sep 10, 2009 | 37.00 | 37.36 | 36.91 | 37.36 | 13,441 | +0.31(+0.84%) |
Sep 09, 2009 | 36.79 | 37.08 | 36.70 | 37.05 | 30,701 | +0.30(+0.82%) |
Sep 08, 2009 | 36.70 | 36.75 | 36.59 | 36.75 | 11,147 | +0.30(+0.82%) |
Sep 04, 2009 | 36.07 | 36.47 | 35.96 | 36.45 | 19,915 | +0.34(+0.94%) |
Sep 03, 2009 | 36.35 | 36.35 | 35.76 | 36.11 | 11,351 | +0.22(+0.61%) |
Sep 02, 2009 | 35.93 | 36.01 | 35.79 | 35.89 | 18,797 | -0.21(-0.58%) |
Sep 01, 2009 | 36.58 | 36.87 | 36.00 | 36.10 | 25,868 | -0.55(-1.50%) |
Aug 31, 2009 | 36.85 | 36.85 | 36.56 | 36.65 | 16,462 | -0.43(-1.16%) |
Aug 28, 2009 | 37.33 | 37.33 | 36.91 | 37.08 | 19,276 | -0.05(-0.13%) |
Aug 27, 2009 | 37.14 | 37.26 | 36.72 | 37.13 | 26,940 | -0.02(-0.05%) |
Aug 26, 2009 | 37.01 | 37.18 | 36.97 | 37.15 | 64,601 | +0.10(+0.27%) |
Aug 25, 2009 | 37.09 | 37.38 | 36.21 | 37.05 | 28,642 | +0.06(+0.16%) |
Aug 24, 2009 | 36.96 | 37.20 | 36.88 | 36.99 | 23,024 | +0.07(+0.18%) |
Aug 21, 2009 | 36.43 | 37.50 | 36.36 | 36.92 | 39,202 | +0.74(+2.05%) |
Aug 20, 2009 | 36.01 | 36.23 | 35.97 | 36.18 | 22,072 | +0.22(+0.61%) |
Aug 19, 2009 | 35.40 | 36.06 | 34.88 | 35.96 | 15,395 | +0.29(+0.81%) |
Aug 18, 2009 | 35.45 | 35.68 | 35.35 | 35.67 | 22,224 | +0.30(+0.85%) |
Aug 17, 2009 | 35.74 | 35.74 | 35.33 | 35.37 | 26,021 | -0.71(-1.97%) |
Aug 14, 2009 | 36.45 | 36.45 | 35.83 | 36.08 | 18,782 | -0.27(-0.74%) |
Aug 13, 2009 | 36.41 | 36.41 | 36.07 | 36.35 | 12,279 | +0.01(+0.03%) |
Aug 12, 2009 | 36.04 | 36.53 | 35.97 | 36.34 | 86,901 | +0.18(+0.49%) |
Aug 11, 2009 | 36.15 | 36.18 | 35.90 | 36.16 | 47,100 | -0.08(-0.21%) |
Aug 10, 2009 | 36.14 | 36.27 | 36.10 | 36.24 | 12,548 | -0.16(-0.44%) |
Aug 07, 2009 | 36.20 | 36.54 | 36.08 | 36.40 | 19,020 | +0.60(+1.68%) |
Aug 06, 2009 | 35.98 | 35.98 | 35.67 | 35.80 | 12,390 | -0.14(-0.39%) |
Aug 05, 2009 | 36.24 | 36.24 | 35.68 | 35.94 | 15,123 | -0.24(-0.66%) |
Aug 04, 2009 | 35.98 | 36.18 | 35.62 | 36.18 | 30,511 | +0.08(+0.22%) |
Aug 03, 2009 | 35.76 | 36.10 | 35.65 | 36.10 | 41,009 | +0.50(+1.40%) |
Jul 31, 2009 | 35.62 | 35.79 | 35.44 | 35.60 | 46,873 | -0.10(-0.28%) |
Jul 30, 2009 | 35.60 | 36.06 | 35.60 | 35.70 | 22,344 | +0.33(+0.93%) |
Jul 29, 2009 | 35.40 | 35.42 | 35.08 | 35.37 | 43,688 | -0.04(-0.11%) |
Jul 28, 2009 | 35.38 | 35.59 | 35.13 | 35.41 | 17,344 | -0.17(-0.48%) |
Jul 27, 2009 | 35.44 | 35.58 | 35.21 | 35.58 | 75,085 | +0.12(+0.34%) |
Jul 24, 2009 | 35.01 | 35.46 | 34.97 | 35.46 | 1,801 | +0.32(+0.91%) |
Jul 23, 2009 | 34.49 | 35.27 | 34.40 | 35.14 | 48,771 | +0.86(+2.51%) |
Jul 22, 2009 | 34.28 | 34.44 | 34.23 | 34.28 | 18,431 | -0.04(-0.12%) |
Jul 21, 2009 | 34.53 | 34.53 | 33.95 | 34.32 | 39,862 | +0.19(+0.56%) |
Jul 20, 2009 | 33.86 | 34.13 | 33.73 | 34.13 | 26,150 | +0.44(+1.31%) |
Jul 17, 2009 | 33.62 | 33.71 | 33.46 | 33.69 | 29,444 | +0.06(+0.18%) |
Jul 16, 2009 | 33.25 | 33.70 | 33.19 | 33.63 | 18,513 | +0.30(+0.90%) |
Jul 15, 2009 | 32.75 | 33.33 | 31.13 | 33.33 | 16,764 | +0.87(+2.68%) |
Jul 14, 2009 | 32.38 | 32.46 | 32.16 | 32.46 | 7,583 | +0.17(+0.53%) |
Jul 13, 2009 | 31.77 | 32.29 | 31.64 | 32.29 | 11,919 | +0.54(+1.70%) |
Jul 10, 2009 | 31.68 | 31.77 | 31.44 | 31.75 | 50,662 | -0.01(-0.03%) |
Jul 09, 2009 | 31.81 | 31.86 | 31.63 | 31.76 | 46,133 | +0.07(+0.22%) |
Jul 08, 2009 | 31.95 | 31.95 | 31.40 | 31.69 | 32,232 | -0.14(-0.44%) |
Jul 07, 2009 | 32.61 | 32.61 | 31.83 | 31.83 | 7,336 | -0.67(-2.06%) |
Jul 06, 2009 | 32.20 | 32.50 | 32.00 | 32.50 | 94,854 | +0.08(+0.25%) |
Jul 02, 2009 | 32.96 | 32.96 | 32.36 | 32.42 | 26,137 | -0.89(-2.67%) |