Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.07 | 38.92 | 38.05 | 38.55 | 3,031,501 | +0.48(+1.26%) |
Sep 29, 2009 | 38.17 | 38.29 | 37.90 | 38.07 | 2,529,038 | -0.41(-1.07%) |
Sep 28, 2009 | 38.34 | 38.68 | 38.29 | 38.48 | 2,663,113 | +0.03(+0.08%) |
Sep 25, 2009 | 38.73 | 38.91 | 38.45 | 38.45 | 1,776,635 | -0.37(-0.95%) |
Sep 24, 2009 | 39.54 | 39.55 | 38.65 | 38.82 | 1,707,484 | -0.61(-1.54%) |
Sep 23, 2009 | 40.14 | 40.16 | 39.35 | 39.43 | 1,611,490 | -0.91(-2.27%) |
Sep 22, 2009 | 40.37 | 40.43 | 40.07 | 40.34 | 669,423 | +0.53(+1.33%) |
Sep 21, 2009 | 39.57 | 40.00 | 39.44 | 39.81 | 1,160,261 | +0.07(+0.18%) |
Sep 18, 2009 | 39.63 | 39.89 | 39.39 | 39.74 | 1,259,994 | +0.29(+0.74%) |
Sep 17, 2009 | 39.48 | 39.79 | 39.38 | 39.45 | 3,478,236 | -0.48(-1.21%) |
Sep 16, 2009 | 40.17 | 40.26 | 39.85 | 39.93 | 3,738,639 | -0.45(-1.11%) |
Sep 15, 2009 | 40.47 | 40.60 | 40.14 | 40.38 | 1,881,503 | -0.40(-0.99%) |
Sep 14, 2009 | 40.35 | 40.83 | 40.29 | 40.78 | 1,108,958 | +0.33(+0.82%) |
Sep 11, 2009 | 40.56 | 40.81 | 40.29 | 40.45 | 2,278,447 | -0.19(-0.47%) |
Sep 10, 2009 | 40.10 | 40.77 | 39.88 | 40.64 | 2,187,531 | +0.82(+2.06%) |
Sep 09, 2009 | 38.93 | 40.04 | 38.76 | 39.82 | 3,199,912 | +1.06(+2.75%) |
Sep 08, 2009 | 38.64 | 38.76 | 38.38 | 38.76 | 1,013,439 | +0.32(+0.84%) |
Sep 04, 2009 | 37.88 | 38.50 | 37.82 | 38.43 | 774,814 | +0.25(+0.66%) |
Sep 03, 2009 | 38.10 | 38.22 | 37.79 | 38.18 | 1,079,685 | -0.13(-0.33%) |
Sep 02, 2009 | 38.07 | 38.51 | 37.94 | 38.31 | 1,147,461 | +0.58(+1.53%) |
Sep 01, 2009 | 38.29 | 38.76 | 37.68 | 37.73 | 1,062,248 | -0.73(-1.91%) |
Aug 31, 2009 | 38.46 | 38.61 | 38.28 | 38.46 | 1,004,735 | -0.07(-0.18%) |
Aug 28, 2009 | 38.71 | 38.75 | 38.29 | 38.53 | 1,567,788 | -0.13(-0.33%) |
Aug 27, 2009 | 37.93 | 38.77 | 37.54 | 38.66 | 1,271,429 | +1.05(+2.79%) |
Aug 26, 2009 | 37.71 | 37.81 | 37.40 | 37.61 | 444,080 | -0.13(-0.33%) |
Aug 25, 2009 | 37.63 | 38.04 | 37.56 | 37.74 | 617,062 | +0.30(+0.80%) |
Aug 24, 2009 | 37.50 | 37.88 | 37.32 | 37.44 | 816,477 | -0.18(-0.48%) |
Aug 21, 2009 | 37.34 | 37.65 | 37.18 | 37.62 | 1,315,434 | +0.68(+1.84%) |
Aug 20, 2009 | 36.72 | 37.03 | 36.68 | 36.94 | 451,618 | +0.23(+0.62%) |
Aug 19, 2009 | 36.10 | 36.88 | 36.04 | 36.71 | 572,660 | +0.42(+1.15%) |
Aug 18, 2009 | 35.95 | 36.42 | 35.93 | 36.29 | 580,002 | +0.14(+0.39%) |
Aug 17, 2009 | 36.21 | 36.37 | 36.02 | 36.15 | 1,193,267 | -0.86(-2.32%) |
Aug 14, 2009 | 37.19 | 37.22 | 36.74 | 37.01 | 821,796 | -0.43(-1.16%) |
Aug 13, 2009 | 37.41 | 37.46 | 37.16 | 37.45 | 663,719 | +0.31(+0.83%) |
Aug 12, 2009 | 36.75 | 37.35 | 36.74 | 37.14 | 918,319 | +0.28(+0.75%) |
Aug 11, 2009 | 36.88 | 37.00 | 36.63 | 36.86 | 739,573 | -0.42(-1.12%) |
Aug 10, 2009 | 37.26 | 37.34 | 36.99 | 37.28 | 570,958 | -0.10(-0.27%) |
Aug 07, 2009 | 37.69 | 37.81 | 37.38 | 37.38 | 749,920 | -0.09(-0.23%) |
Aug 06, 2009 | 38.03 | 38.03 | 37.22 | 37.47 | 1,062,153 | -0.34(-0.90%) |
Aug 05, 2009 | 37.98 | 38.01 | 37.37 | 37.81 | 818,993 | -0.32(-0.83%) |
Aug 04, 2009 | 38.05 | 38.23 | 37.84 | 38.12 | 1,400,150 | +0.32(+0.86%) |
Aug 03, 2009 | 37.37 | 37.89 | 37.16 | 37.80 | 1,871,774 | +0.53(+1.42%) |
Jul 31, 2009 | 36.79 | 37.44 | 36.74 | 37.27 | 2,076,858 | +0.88(+2.41%) |
Jul 30, 2009 | 36.14 | 36.96 | 35.99 | 36.40 | 2,431,460 | +0.99(+2.81%) |
Jul 29, 2009 | 35.45 | 35.57 | 35.12 | 35.40 | 2,332,887 | +0.29(+0.83%) |
Jul 28, 2009 | 35.09 | 35.42 | 34.70 | 35.11 | 3,560,951 | -0.50(-1.42%) |
Jul 27, 2009 | 35.54 | 35.83 | 35.17 | 35.62 | 1,045,717 | +0.03(+0.09%) |
Jul 24, 2009 | 35.39 | 35.63 | 35.06 | 35.58 | 4,234 | +0.02(+0.04%) |
Jul 23, 2009 | 34.75 | 35.80 | 34.75 | 35.57 | 3,403,723 | +0.57(+1.62%) |
Jul 22, 2009 | 34.69 | 35.16 | 34.58 | 35.00 | 2,457,876 | +0.36(+1.02%) |
Jul 21, 2009 | 34.31 | 34.65 | 33.53 | 34.65 | 2,906,699 | +0.49(+1.43%) |
Jul 20, 2009 | 34.05 | 34.23 | 33.75 | 34.16 | 1,155,512 | +0.34(+1.00%) |
Jul 17, 2009 | 33.58 | 33.90 | 33.41 | 33.82 | 1,131,172 | +0.19(+0.56%) |
Jul 16, 2009 | 33.34 | 33.70 | 33.09 | 33.63 | 1,254,139 | +0.32(+0.97%) |
Jul 15, 2009 | 32.89 | 33.37 | 32.74 | 33.30 | 1,650,424 | +1.33(+4.14%) |
Jul 14, 2009 | 31.93 | 32.18 | 31.70 | 31.98 | 1,269,605 | -0.39(-1.22%) |
Jul 13, 2009 | 31.87 | 32.43 | 31.70 | 32.37 | 1,331,216 | +0.81(+2.57%) |
Jul 10, 2009 | 31.41 | 31.88 | 31.30 | 31.56 | 1,709,268 | -0.14(-0.45%) |
Jul 09, 2009 | 31.94 | 32.06 | 31.50 | 31.70 | 2,422,060 | +0.97(+3.16%) |
Jul 08, 2009 | 30.71 | 30.90 | 30.31 | 30.73 | 2,228,082 | +0.86(+2.88%) |
Jul 07, 2009 | 30.50 | 30.53 | 29.80 | 29.87 | 1,752,394 | -0.85(-2.77%) |
Jul 06, 2009 | 30.49 | 30.76 | 30.35 | 30.72 | 1,277,175 | -0.36(-1.14%) |
Jul 02, 2009 | 31.32 | 31.32 | 30.92 | 31.08 | 1,514,351 | -0.77(-2.40%) |