Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.71 | 40.17 | 37.62 | 39.63 | 2,808,978 | +1.14(+2.96%) |
Sep 29, 2009 | 39.20 | 39.47 | 38.35 | 38.49 | 1,076,071 | -0.74(-1.89%) |
Sep 28, 2009 | 38.73 | 39.66 | 38.34 | 39.23 | 829,338 | +0.73(+1.90%) |
Sep 25, 2009 | 38.35 | 38.78 | 38.07 | 38.50 | 805,397 | +0.11(+0.29%) |
Sep 24, 2009 | 39.16 | 39.45 | 37.89 | 38.39 | 1,547,301 | -0.60(-1.54%) |
Sep 23, 2009 | 39.50 | 39.93 | 38.97 | 38.99 | 1,049,274 | -0.33(-0.84%) |
Sep 22, 2009 | 39.41 | 39.78 | 38.96 | 39.32 | 766,176 | +0.10(+0.25%) |
Sep 21, 2009 | 38.81 | 39.33 | 38.57 | 39.22 | 861,410 | +0.33(+0.85%) |
Sep 18, 2009 | 38.84 | 39.35 | 38.59 | 38.89 | 1,583,006 | +0.24(+0.62%) |
Sep 17, 2009 | 38.62 | 38.97 | 38.39 | 38.65 | 876,379 | -0.14(-0.36%) |
Sep 16, 2009 | 39.07 | 39.27 | 38.60 | 38.79 | 933,557 | -0.27(-0.69%) |
Sep 15, 2009 | 38.88 | 39.27 | 38.58 | 39.06 | 1,086,905 | +0.03(+0.08%) |
Sep 14, 2009 | 38.70 | 39.22 | 38.52 | 39.03 | 594,413 | +0.06(+0.15%) |
Sep 11, 2009 | 39.31 | 39.45 | 38.90 | 38.97 | 886,943 | -0.46(-1.17%) |
Sep 10, 2009 | 38.92 | 39.76 | 38.58 | 39.43 | 1,217,531 | +0.59(+1.52%) |
Sep 09, 2009 | 38.20 | 39.29 | 38.08 | 38.84 | 2,215,108 | +1.36(+3.63%) |
Sep 08, 2009 | 37.51 | 37.93 | 37.04 | 37.48 | 1,070,930 | +0.18(+0.48%) |
Sep 04, 2009 | 36.93 | 37.74 | 36.85 | 37.30 | 1,179,212 | +0.22(+0.59%) |
Sep 03, 2009 | 35.82 | 37.13 | 35.68 | 37.08 | 2,663,615 | +1.65(+4.66%) |
Sep 02, 2009 | 33.88 | 35.48 | 33.61 | 35.43 | 3,089,000 | +1.48(+4.36%) |
Sep 01, 2009 | 34.46 | 35.20 | 33.82 | 33.95 | 1,319,486 | -0.55(-1.59%) |
Aug 31, 2009 | 35.00 | 35.00 | 34.27 | 34.50 | 1,362,954 | -0.63(-1.79%) |
Aug 28, 2009 | 34.56 | 35.35 | 34.56 | 35.13 | 1,725,184 | +0.67(+1.94%) |
Aug 27, 2009 | 34.03 | 34.55 | 33.43 | 34.46 | 1,291,899 | +0.41(+1.20%) |
Aug 26, 2009 | 34.29 | 34.97 | 33.97 | 34.05 | 1,257,762 | -0.19(-0.55%) |
Aug 25, 2009 | 34.17 | 34.66 | 33.72 | 34.24 | 1,946,683 | +0.03(+0.09%) |
Aug 24, 2009 | 34.98 | 35.08 | 33.70 | 34.21 | 3,275,235 | -0.81(-2.31%) |
Aug 21, 2009 | 35.83 | 36.09 | 34.42 | 35.02 | 2,934,453 | -0.54(-1.52%) |
Aug 20, 2009 | 35.15 | 35.64 | 34.89 | 35.56 | 656,464 | +0.47(+1.34%) |
Aug 19, 2009 | 34.55 | 35.26 | 34.32 | 35.09 | 932,244 | +0.15(+0.43%) |
Aug 18, 2009 | 34.51 | 35.00 | 34.09 | 34.94 | 1,091,110 | +0.54(+1.57%) |
Aug 17, 2009 | 35.41 | 35.49 | 34.16 | 34.40 | 1,520,818 | -1.46(-4.07%) |
Aug 14, 2009 | 36.06 | 36.43 | 35.43 | 35.86 | 1,305,667 | -0.39(-1.08%) |
Aug 13, 2009 | 37.01 | 37.04 | 35.94 | 36.25 | 1,374,131 | -0.53(-1.44%) |
Aug 12, 2009 | 36.06 | 37.03 | 35.70 | 36.78 | 1,774,993 | +0.50(+1.38%) |
Aug 11, 2009 | 35.96 | 36.58 | 35.85 | 36.28 | 1,364,216 | +0.35(+0.97%) |
Aug 10, 2009 | 36.75 | 36.90 | 35.78 | 35.93 | 1,335,438 | -0.86(-2.34%) |
Aug 07, 2009 | 36.94 | 37.14 | 36.59 | 36.79 | 1,015,100 | +0.22(+0.60%) |
Aug 06, 2009 | 37.50 | 37.66 | 36.36 | 36.57 | 1,041,235 | -0.92(-2.45%) |
Aug 05, 2009 | 37.84 | 37.92 | 36.72 | 37.49 | 1,451,642 | -0.53(-1.39%) |
Aug 04, 2009 | 37.75 | 38.59 | 37.69 | 38.02 | 1,761,670 | +0.10(+0.26%) |
Aug 03, 2009 | 36.31 | 38.01 | 36.24 | 37.92 | 1,732,652 | +0.80(+2.16%) |
Jul 31, 2009 | 37.18 | 37.40 | 36.48 | 37.12 | 1,959,914 | -0.26(-0.70%) |
Jul 30, 2009 | 37.99 | 38.28 | 36.99 | 37.38 | 2,669,324 | -0.36(-0.95%) |
Jul 29, 2009 | 36.24 | 37.91 | 36.24 | 37.74 | 1,989,777 | +1.18(+3.23%) |
Jul 28, 2009 | 36.94 | 37.40 | 36.02 | 36.56 | 1,901,109 | -0.55(-1.48%) |
Jul 27, 2009 | 37.49 | 37.66 | 36.50 | 37.11 | 1,057,742 | -0.38(-1.01%) |
Jul 24, 2009 | 37.44 | 37.83 | 36.59 | 37.49 | 2,021,202 | -0.03(-0.08%) |
Jul 23, 2009 | 37.92 | 38.80 | 36.38 | 37.52 | 5,392,023 | +1.69(+4.72%) |
Jul 22, 2009 | 36.60 | 37.01 | 35.74 | 35.83 | 3,591,476 | -1.24(-3.35%) |
Jul 21, 2009 | 37.07 | 37.25 | 36.02 | 37.07 | 3,007,592 | +0.03(+0.08%) |
Jul 20, 2009 | 35.75 | 37.13 | 35.75 | 37.04 | 3,323,006 | +1.32(+3.70%) |
Jul 17, 2009 | 35.77 | 35.80 | 34.97 | 35.72 | 1,647,645 | -0.08(-0.22%) |
Jul 16, 2009 | 34.86 | 35.94 | 34.62 | 35.80 | 1,739,600 | +0.73(+2.08%) |
Jul 15, 2009 | 34.49 | 35.49 | 34.40 | 35.07 | 2,101,326 | +0.78(+2.27%) |
Jul 14, 2009 | 34.05 | 34.40 | 33.61 | 34.29 | 1,617,678 | +0.12(+0.35%) |
Jul 13, 2009 | 33.10 | 34.19 | 32.67 | 34.17 | 1,916,361 | +0.65(+1.94%) |
Jul 10, 2009 | 33.02 | 33.94 | 32.94 | 33.52 | 2,030,097 | +0.49(+1.48%) |
Jul 09, 2009 | 33.41 | 33.74 | 32.82 | 33.03 | 1,584,283 | -0.34(-1.02%) |
Jul 08, 2009 | 32.84 | 33.64 | 32.55 | 33.37 | 2,453,780 | +0.83(+2.55%) |
Jul 07, 2009 | 33.78 | 34.26 | 32.47 | 32.54 | 1,721,579 | -1.48(-4.35%) |
Jul 06, 2009 | 33.71 | 34.23 | 33.41 | 34.02 | 1,642,597 | +0.12(+0.35%) |
Jul 02, 2009 | 34.31 | 34.31 | 33.52 | 33.90 | 1,229,460 | -0.81(-2.33%) |