Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 36.13 | 36.30 | 35.14 | 35.45 | 2,545,465 | -0.65(-1.80%) |
Sep 29, 2009 | 36.30 | 36.48 | 35.97 | 36.10 | 2,407,904 | -0.20(-0.55%) |
Sep 28, 2009 | 35.94 | 36.37 | 35.70 | 36.30 | 963,096 | +0.52(+1.46%) |
Sep 25, 2009 | 35.67 | 35.98 | 35.29 | 35.78 | 1,368,947 | +0.02(+0.06%) |
Sep 24, 2009 | 36.03 | 36.19 | 35.58 | 35.76 | 945,439 | -0.21(-0.58%) |
Sep 23, 2009 | 35.78 | 36.28 | 35.51 | 35.97 | 1,686,693 | +0.35(+0.98%) |
Sep 22, 2009 | 35.93 | 35.93 | 35.41 | 35.62 | 1,429,317 | -0.18(-0.50%) |
Sep 21, 2009 | 35.51 | 36.01 | 35.18 | 35.80 | 1,291,751 | +0.27(+0.75%) |
Sep 18, 2009 | 34.90 | 35.60 | 34.34 | 35.53 | 2,041,590 | +0.69(+1.98%) |
Sep 17, 2009 | 35.15 | 35.22 | 34.67 | 34.84 | 1,476,193 | -0.18(-0.52%) |
Sep 16, 2009 | 35.25 | 35.30 | 34.96 | 35.02 | 1,490,852 | -0.27(-0.76%) |
Sep 15, 2009 | 35.61 | 35.61 | 35.12 | 35.29 | 994,759 | -0.38(-1.07%) |
Sep 14, 2009 | 35.86 | 35.86 | 35.54 | 35.67 | 973,923 | -0.33(-0.93%) |
Sep 11, 2009 | 35.85 | 36.12 | 35.66 | 36.01 | 1,088,542 | +0.27(+0.75%) |
Sep 10, 2009 | 35.58 | 35.74 | 35.11 | 35.74 | 1,493,575 | +0.21(+0.60%) |
Sep 09, 2009 | 35.49 | 36.02 | 35.33 | 35.53 | 1,752,648 | +0.07(+0.21%) |
Sep 08, 2009 | 34.75 | 35.48 | 34.71 | 35.45 | 1,439,393 | +0.86(+2.47%) |
Sep 04, 2009 | 34.29 | 34.61 | 34.11 | 34.60 | 904,171 | +0.09(+0.27%) |
Sep 03, 2009 | 34.49 | 34.57 | 34.04 | 34.50 | 1,959,187 | +0.09(+0.25%) |
Sep 02, 2009 | 34.32 | 34.61 | 34.19 | 34.42 | 900,618 | +0.09(+0.25%) |
Sep 01, 2009 | 34.94 | 34.96 | 34.18 | 34.33 | 1,270,293 | -0.63(-1.80%) |
Aug 31, 2009 | 34.68 | 34.96 | 34.58 | 34.96 | 1,103,307 | +0.25(+0.71%) |
Aug 28, 2009 | 34.70 | 35.08 | 34.57 | 34.71 | 1,198,117 | -0.01(-0.04%) |
Aug 27, 2009 | 34.57 | 34.80 | 34.33 | 34.72 | 1,005,074 | +0.01(+0.04%) |
Aug 26, 2009 | 35.20 | 35.25 | 34.60 | 34.71 | 1,473,979 | -0.38(-1.09%) |
Aug 25, 2009 | 35.63 | 35.76 | 35.00 | 35.09 | 1,591,011 | -0.46(-1.30%) |
Aug 24, 2009 | 36.32 | 36.50 | 35.34 | 35.55 | 1,531,066 | -0.63(-1.74%) |
Aug 21, 2009 | 36.08 | 37.02 | 35.82 | 36.18 | 3,821,584 | +1.48(+4.28%) |
Aug 20, 2009 | 34.10 | 34.74 | 34.10 | 34.70 | 2,068,938 | +0.68(+2.01%) |
Aug 19, 2009 | 33.52 | 34.06 | 33.47 | 34.02 | 1,436,322 | +0.35(+1.03%) |
Aug 18, 2009 | 33.99 | 34.12 | 33.51 | 33.67 | 2,045,639 | -1.05(-3.02%) |
Aug 17, 2009 | 34.62 | 34.78 | 33.87 | 34.72 | 1,426,601 | -0.02(-0.06%) |
Aug 14, 2009 | 34.91 | 35.11 | 34.56 | 34.74 | 2,096,474 | -0.09(-0.27%) |
Aug 13, 2009 | 34.40 | 34.84 | 34.27 | 34.83 | 1,036,646 | +0.37(+1.07%) |
Aug 12, 2009 | 34.38 | 34.71 | 34.21 | 34.46 | 961,463 | +0.08(+0.23%) |
Aug 11, 2009 | 34.34 | 34.54 | 34.11 | 34.38 | 1,394,213 | +0.18(+0.52%) |
Aug 10, 2009 | 33.59 | 34.21 | 33.41 | 34.20 | 1,091,109 | +0.55(+1.64%) |
Aug 07, 2009 | 33.05 | 33.72 | 33.03 | 33.65 | 1,564,757 | +0.74(+2.24%) |
Aug 06, 2009 | 32.86 | 33.19 | 32.86 | 32.91 | 848,539 | +0.05(+0.16%) |
Aug 05, 2009 | 33.04 | 33.15 | 32.60 | 32.86 | 929,175 | -0.11(-0.32%) |
Aug 04, 2009 | 33.21 | 33.59 | 32.89 | 32.97 | 1,520,206 | -0.27(-0.82%) |
Aug 03, 2009 | 33.49 | 33.49 | 32.84 | 33.24 | 2,457,282 | +0.01(+0.02%) |
Jul 31, 2009 | 33.42 | 33.78 | 33.21 | 33.23 | 1,296,968 | -0.15(-0.44%) |
Jul 30, 2009 | 33.78 | 33.92 | 33.30 | 33.38 | 1,647,669 | -0.20(-0.59%) |
Jul 29, 2009 | 33.49 | 33.66 | 33.31 | 33.58 | 1,072,415 | -0.04(-0.12%) |
Jul 28, 2009 | 33.40 | 33.66 | 33.27 | 33.62 | 1,205,718 | +0.21(+0.64%) |
Jul 27, 2009 | 33.59 | 33.61 | 33.21 | 33.41 | 657,903 | -0.20(-0.59%) |
Jul 24, 2009 | 33.28 | 33.65 | 33.25 | 33.61 | 1,338,529 | +0.26(+0.78%) |
Jul 23, 2009 | 33.07 | 33.44 | 33.07 | 33.35 | 2,548,207 | +0.28(+0.84%) |
Jul 22, 2009 | 32.97 | 33.20 | 32.90 | 33.07 | 1,237,462 | -0.09(-0.26%) |
Jul 21, 2009 | 33.10 | 33.21 | 32.79 | 33.15 | 995,175 | +0.22(+0.67%) |
Jul 20, 2009 | 32.87 | 33.01 | 32.43 | 32.93 | 1,013,292 | +0.24(+0.73%) |
Jul 17, 2009 | 32.91 | 32.91 | 32.37 | 32.70 | 1,595,140 | -0.34(-1.03%) |
Jul 16, 2009 | 33.09 | 33.21 | 32.80 | 33.03 | 1,022,383 | -0.08(-0.24%) |
Jul 15, 2009 | 32.66 | 33.13 | 32.49 | 33.11 | 2,173,962 | +0.65(+2.01%) |
Jul 14, 2009 | 32.36 | 32.46 | 32.05 | 32.46 | 1,117,436 | +0.19(+0.60%) |
Jul 13, 2009 | 31.95 | 32.30 | 31.89 | 32.27 | 1,154,827 | +0.35(+1.10%) |
Jul 10, 2009 | 31.69 | 32.12 | 31.69 | 31.92 | 1,208,774 | +0.12(+0.38%) |
Jul 09, 2009 | 32.22 | 32.36 | 31.71 | 31.80 | 1,602,178 | -0.39(-1.22%) |
Jul 08, 2009 | 32.26 | 32.34 | 31.93 | 32.19 | 1,648,055 | +0.15(+0.48%) |
Jul 07, 2009 | 32.39 | 32.58 | 31.98 | 32.04 | 1,654,588 | -0.43(-1.31%) |
Jul 06, 2009 | 31.89 | 32.46 | 31.70 | 32.46 | 1,310,372 | +0.44(+1.37%) |
Jul 02, 2009 | 32.32 | 32.32 | 31.84 | 32.02 | 1,640,726 | -0.51(-1.57%) |