Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.05 | 38.05 | 37.39 | 37.70 | 17,088 | -0.40(-1.05%) |
Sep 29, 2009 | 38.16 | 38.34 | 38.10 | 38.10 | 11,856 | +0.06(+0.17%) |
Sep 28, 2009 | 37.37 | 38.21 | 37.37 | 38.04 | 16,065 | +0.84(+2.26%) |
Sep 25, 2009 | 37.37 | 37.37 | 37.13 | 37.20 | 7,237 | -0.22(-0.58%) |
Sep 24, 2009 | 38.22 | 38.41 | 37.29 | 37.42 | 14,832 | -0.79(-2.06%) |
Sep 23, 2009 | 38.74 | 38.74 | 38.20 | 38.20 | 10,396 | -0.49(-1.26%) |
Sep 22, 2009 | 38.65 | 38.77 | 38.55 | 38.69 | 5,958 | +0.33(+0.86%) |
Sep 21, 2009 | 38.13 | 38.38 | 38.02 | 38.36 | 15,598 | -0.10(-0.27%) |
Sep 18, 2009 | 38.71 | 38.71 | 38.26 | 38.47 | 9,164 | -0.08(-0.21%) |
Sep 17, 2009 | 38.71 | 38.73 | 38.44 | 38.55 | 10,871 | +0.37(+0.97%) |
Sep 16, 2009 | 38.07 | 38.73 | 38.00 | 38.18 | 10,442 | +0.30(+0.78%) |
Sep 15, 2009 | 37.39 | 37.96 | 37.34 | 37.88 | 6,639 | +0.41(+1.10%) |
Sep 14, 2009 | 36.86 | 37.48 | 36.86 | 37.47 | 9,305 | +0.41(+1.11%) |
Sep 11, 2009 | 37.22 | 37.25 | 36.98 | 37.06 | 2,469 | -0.05(-0.12%) |
Sep 10, 2009 | 36.57 | 37.10 | 36.28 | 37.10 | 8,266 | +0.58(+1.60%) |
Sep 09, 2009 | 35.90 | 36.65 | 35.83 | 36.52 | 13,581 | +0.61(+1.69%) |
Sep 08, 2009 | 35.91 | 35.92 | 35.70 | 35.91 | 3,700 | +0.43(+1.20%) |
Sep 04, 2009 | 34.90 | 35.48 | 34.89 | 35.48 | 4,203 | +0.50(+1.44%) |
Sep 03, 2009 | 34.55 | 34.98 | 34.40 | 34.98 | 5,858 | +0.58(+1.70%) |
Sep 02, 2009 | 34.58 | 34.70 | 34.32 | 34.40 | 57,032 | -0.31(-0.89%) |
Sep 01, 2009 | 35.63 | 35.63 | 34.70 | 34.70 | 2,421 | -1.00(-2.79%) |
Aug 31, 2009 | 35.68 | 35.70 | 35.48 | 35.70 | 4,722 | -0.43(-1.18%) |
Aug 28, 2009 | 36.15 | 36.18 | 35.96 | 36.13 | 3,207 | -0.06(-0.17%) |
Aug 27, 2009 | 35.94 | 36.22 | 35.43 | 36.19 | 17,230 | +0.19(+0.54%) |
Aug 26, 2009 | 36.32 | 36.32 | 35.92 | 35.99 | 3,231 | -0.19(-0.54%) |
Aug 25, 2009 | 36.18 | 36.33 | 36.10 | 36.19 | 5,960 | +0.28(+0.77%) |
Aug 24, 2009 | 36.14 | 36.38 | 35.83 | 35.91 | 6,023 | -0.05(-0.15%) |
Aug 21, 2009 | 35.40 | 35.99 | 35.40 | 35.96 | 9,984 | +0.91(+2.61%) |
Aug 20, 2009 | 34.53 | 35.05 | 34.51 | 35.05 | 4,808 | +0.40(+1.17%) |
Aug 19, 2009 | 34.00 | 34.70 | 33.89 | 34.64 | 13,588 | +0.24(+0.70%) |
Aug 18, 2009 | 34.13 | 34.50 | 33.98 | 34.40 | 6,649 | +0.47(+1.39%) |
Aug 17, 2009 | 34.30 | 34.30 | 33.80 | 33.93 | 7,748 | -1.07(-3.06%) |
Aug 14, 2009 | 35.56 | 35.56 | 34.67 | 35.00 | 8,651 | -0.61(-1.71%) |
Aug 13, 2009 | 35.42 | 35.61 | 35.09 | 35.61 | 4,135 | +0.28(+0.79%) |
Aug 12, 2009 | 34.68 | 35.60 | 34.68 | 35.33 | 10,056 | +0.63(+1.81%) |
Aug 11, 2009 | 35.09 | 35.09 | 34.60 | 34.70 | 10,687 | -0.59(-1.68%) |
Aug 10, 2009 | 35.29 | 35.47 | 35.12 | 35.30 | 8,542 | -0.07(-0.19%) |
Aug 07, 2009 | 35.00 | 35.70 | 34.83 | 35.36 | 4,391 | +0.83(+2.41%) |
Aug 06, 2009 | 35.21 | 35.27 | 34.44 | 34.53 | 11,873 | -0.44(-1.26%) |
Aug 05, 2009 | 34.85 | 34.97 | 34.67 | 34.97 | 1,560 | -0.08(-0.24%) |
Aug 04, 2009 | 34.85 | 35.17 | 34.83 | 35.06 | 3,848 | +0.42(+1.20%) |
Aug 03, 2009 | 34.07 | 34.64 | 34.07 | 34.64 | 12,375 | +0.63(+1.84%) |
Jul 31, 2009 | 34.01 | 34.26 | 33.97 | 34.01 | 11,760 | +0.13(+0.40%) |
Jul 30, 2009 | 33.78 | 34.24 | 33.78 | 33.88 | 4,524 | +0.46(+1.39%) |
Jul 29, 2009 | 33.48 | 33.48 | 33.24 | 33.41 | 4,434 | -0.23(-0.69%) |
Jul 28, 2009 | 33.52 | 33.73 | 33.21 | 33.65 | 7,499 | +0.02(+0.04%) |
Jul 27, 2009 | 33.42 | 33.63 | 33.24 | 33.63 | 14,231 | +0.17(+0.52%) |
Jul 24, 2009 | 33.03 | 33.46 | 32.86 | 33.46 | 1,599 | +0.26(+0.79%) |
Jul 23, 2009 | 32.33 | 33.33 | 32.33 | 33.20 | 16,407 | +1.00(+3.10%) |
Jul 22, 2009 | 31.83 | 32.36 | 31.80 | 32.20 | 9,588 | +0.22(+0.68%) |
Jul 21, 2009 | 32.33 | 32.33 | 31.69 | 31.98 | 3,063 | -0.13(-0.42%) |
Jul 20, 2009 | 31.89 | 32.12 | 31.89 | 32.12 | 2,565 | +0.47(+1.48%) |
Jul 17, 2009 | 31.70 | 31.71 | 31.63 | 31.65 | 1,931 | -0.09(-0.27%) |
Jul 16, 2009 | 31.23 | 31.74 | 31.23 | 31.74 | 2,509 | +0.34(+1.10%) |
Jul 15, 2009 | 30.88 | 31.39 | 30.87 | 31.39 | 12,503 | +1.34(+4.48%) |
Jul 14, 2009 | 29.85 | 30.16 | 29.85 | 30.05 | 3,375 | +0.28(+0.95%) |
Jul 13, 2009 | 29.29 | 29.76 | 29.29 | 29.76 | 1,428 | +0.61(+2.08%) |
Jul 10, 2009 | 29.21 | 29.21 | 28.97 | 29.16 | 1,109 | -0.12(-0.41%) |
Jul 09, 2009 | 29.28 | 29.33 | 29.28 | 29.28 | 1,053 | +0.46(+1.59%) |
Jul 08, 2009 | 28.95 | 28.95 | 28.63 | 28.82 | 4,283 | -0.50(-1.71%) |
Jul 07, 2009 | 29.79 | 29.79 | 29.32 | 29.32 | 4,173 | -0.69(-2.30%) |
Jul 06, 2009 | 29.99 | 30.08 | 29.51 | 30.01 | 3,962 | -0.31(-1.04%) |
Jul 02, 2009 | 30.90 | 30.90 | 30.33 | 30.33 | 2,266 | -1.07(-3.41%) |