Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.52 | 38.68 | 38.23 | 38.56 | 30,326 | +0.08(+0.21%) |
Sep 29, 2009 | 38.47 | 38.59 | 38.39 | 38.48 | 29,994 | +0.10(+0.27%) |
Sep 28, 2009 | 38.12 | 38.55 | 38.12 | 38.38 | 10,172 | +0.31(+0.82%) |
Sep 25, 2009 | 38.10 | 38.30 | 38.03 | 38.06 | 67,199 | -0.11(-0.29%) |
Sep 24, 2009 | 38.42 | 38.58 | 38.04 | 38.17 | 49,916 | -0.23(-0.59%) |
Sep 23, 2009 | 38.47 | 38.84 | 38.40 | 38.40 | 32,256 | +0.01(+0.04%) |
Sep 22, 2009 | 38.50 | 38.50 | 38.28 | 38.39 | 31,575 | -0.16(-0.42%) |
Sep 21, 2009 | 38.46 | 38.57 | 38.35 | 38.55 | 22,500 | -0.21(-0.55%) |
Sep 18, 2009 | 38.60 | 38.84 | 38.58 | 38.76 | 36,499 | +0.45(+1.18%) |
Sep 17, 2009 | 38.22 | 38.54 | 38.22 | 38.31 | 91,978 | +0.27(+0.71%) |
Sep 16, 2009 | 38.16 | 38.32 | 37.90 | 38.03 | 99,597 | +0.03(+0.08%) |
Sep 15, 2009 | 38.01 | 38.09 | 37.84 | 38.01 | 56,720 | -0.06(-0.15%) |
Sep 14, 2009 | 37.88 | 38.08 | 37.77 | 38.06 | 29,586 | +0.04(+0.10%) |
Sep 11, 2009 | 37.95 | 38.09 | 37.90 | 38.03 | 21,624 | +0.15(+0.39%) |
Sep 10, 2009 | 37.63 | 37.89 | 37.63 | 37.88 | 88,362 | +0.21(+0.56%) |
Sep 09, 2009 | 37.52 | 37.76 | 37.45 | 37.67 | 19,194 | +0.09(+0.25%) |
Sep 08, 2009 | 37.31 | 37.58 | 37.28 | 37.58 | 35,835 | +0.49(+1.32%) |
Sep 04, 2009 | 36.71 | 37.13 | 36.67 | 37.09 | 30,268 | +0.30(+0.81%) |
Sep 03, 2009 | 36.68 | 36.79 | 36.45 | 36.79 | 24,184 | +0.18(+0.50%) |
Sep 02, 2009 | 36.51 | 36.75 | 36.51 | 36.60 | 33,860 | -0.01(-0.02%) |
Sep 01, 2009 | 37.01 | 37.36 | 36.55 | 36.61 | 107,269 | -0.55(-1.49%) |
Aug 31, 2009 | 36.93 | 37.17 | 36.93 | 37.17 | 40,517 | +0.01(+0.04%) |
Aug 28, 2009 | 37.56 | 37.56 | 37.01 | 37.15 | 25,636 | -0.16(-0.43%) |
Aug 27, 2009 | 37.26 | 37.40 | 36.96 | 37.31 | 33,612 | +0.01(+0.02%) |
Aug 26, 2009 | 37.09 | 37.49 | 37.09 | 37.31 | 58,253 | +0.07(+0.20%) |
Aug 25, 2009 | 37.39 | 37.53 | 37.22 | 37.23 | 29,480 | -0.01(-0.02%) |
Aug 24, 2009 | 37.41 | 37.80 | 37.11 | 37.24 | 50,508 | -0.12(-0.33%) |
Aug 21, 2009 | 37.04 | 37.44 | 37.04 | 37.36 | 143,147 | +0.44(+1.19%) |
Aug 20, 2009 | 36.78 | 36.97 | 36.76 | 36.92 | 25,300 | +0.25(+0.69%) |
Aug 19, 2009 | 36.18 | 36.73 | 36.18 | 36.67 | 17,857 | +0.26(+0.70%) |
Aug 18, 2009 | 36.14 | 36.50 | 36.14 | 36.41 | 35,389 | +0.25(+0.69%) |
Aug 17, 2009 | 36.29 | 36.39 | 36.09 | 36.17 | 47,669 | -0.47(-1.29%) |
Aug 14, 2009 | 36.92 | 36.99 | 36.44 | 36.64 | 23,929 | -0.20(-0.54%) |
Aug 13, 2009 | 36.92 | 36.92 | 36.59 | 36.84 | 41,555 | +0.06(+0.16%) |
Aug 12, 2009 | 36.74 | 37.03 | 36.73 | 36.78 | 115,183 | -0.04(-0.12%) |
Aug 11, 2009 | 36.84 | 36.96 | 36.77 | 36.82 | 66,944 | -0.17(-0.45%) |
Aug 10, 2009 | 37.01 | 37.01 | 36.85 | 36.99 | 48,361 | -0.16(-0.42%) |
Aug 07, 2009 | 37.09 | 37.27 | 36.89 | 37.15 | 43,266 | +0.30(+0.82%) |
Aug 06, 2009 | 37.36 | 37.36 | 36.71 | 36.85 | 48,813 | -0.34(-0.90%) |
Aug 05, 2009 | 37.40 | 37.40 | 36.98 | 37.18 | 24,347 | -0.25(-0.66%) |
Aug 04, 2009 | 37.27 | 37.63 | 37.27 | 37.43 | 143,085 | +0.12(+0.33%) |
Aug 03, 2009 | 37.47 | 37.55 | 37.19 | 37.31 | 90,400 | +0.09(+0.24%) |
Jul 31, 2009 | 37.06 | 37.55 | 37.04 | 37.22 | 27,402 | +0.11(+0.29%) |
Jul 30, 2009 | 37.31 | 37.59 | 37.09 | 37.11 | 49,538 | +0.21(+0.57%) |
Jul 29, 2009 | 36.78 | 37.05 | 36.75 | 36.90 | 22,141 | +0.00(+0.00%) |
Jul 28, 2009 | 36.69 | 36.96 | 36.58 | 36.90 | 58,306 | -0.02(-0.06%) |
Jul 27, 2009 | 36.75 | 36.92 | 36.64 | 36.92 | 22,778 | +0.09(+0.24%) |
Jul 24, 2009 | 36.71 | 36.86 | 36.49 | 36.83 | 48,338 | +0.18(+0.48%) |
Jul 23, 2009 | 35.98 | 36.91 | 35.95 | 36.66 | 50,041 | +0.85(+2.36%) |
Jul 22, 2009 | 35.81 | 36.01 | 35.71 | 35.81 | 68,551 | -0.02(-0.06%) |
Jul 21, 2009 | 35.86 | 36.13 | 35.52 | 35.83 | 75,892 | +0.02(+0.07%) |
Jul 20, 2009 | 35.73 | 35.81 | 35.44 | 35.81 | 17,264 | +0.16(+0.45%) |
Jul 17, 2009 | 35.58 | 35.65 | 35.44 | 35.65 | 22,874 | +0.07(+0.21%) |
Jul 16, 2009 | 35.31 | 35.63 | 35.21 | 35.58 | 70,515 | +0.20(+0.58%) |
Jul 15, 2009 | 34.78 | 35.37 | 34.70 | 35.37 | 62,290 | +0.85(+2.45%) |
Jul 14, 2009 | 34.27 | 34.53 | 34.23 | 34.52 | 17,672 | +0.26(+0.77%) |
Jul 13, 2009 | 33.88 | 34.29 | 33.73 | 34.26 | 24,051 | +0.53(+1.56%) |
Jul 10, 2009 | 33.69 | 33.95 | 33.60 | 33.74 | 18,650 | +0.00(+0.00%) |
Jul 09, 2009 | 33.95 | 33.98 | 33.72 | 33.74 | 61,433 | -0.21(-0.62%) |
Jul 08, 2009 | 34.14 | 34.14 | 33.68 | 33.95 | 52,312 | -0.01(-0.04%) |
Jul 07, 2009 | 34.36 | 34.43 | 33.94 | 33.96 | 46,431 | -0.47(-1.38%) |
Jul 06, 2009 | 33.86 | 34.44 | 33.80 | 34.44 | 27,375 | +0.32(+0.94%) |
Jul 02, 2009 | 34.14 | 34.31 | 34.06 | 34.12 | 120,412 | -0.55(-1.58%) |