Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 38.14 | 38.69 | 37.61 | 38.53 | 138,729 | +1.13(+3.02%) |
Sep 29, 2009 | 37.24 | 37.65 | 37.09 | 37.40 | 67,133 | -0.26(-0.69%) |
Sep 28, 2009 | 37.28 | 37.68 | 37.14 | 37.66 | 97,222 | +0.51(+1.36%) |
Sep 25, 2009 | 37.18 | 37.49 | 36.95 | 37.15 | 230,485 | -0.39(-1.03%) |
Sep 24, 2009 | 38.98 | 39.05 | 37.26 | 37.54 | 212,840 | -1.01(-2.62%) |
Sep 23, 2009 | 38.85 | 39.37 | 38.46 | 38.55 | 154,744 | -0.65(-1.66%) |
Sep 22, 2009 | 39.44 | 39.44 | 39.01 | 39.20 | 123,842 | +0.94(+2.46%) |
Sep 21, 2009 | 37.97 | 38.44 | 36.34 | 38.26 | 172,379 | -0.30(-0.78%) |
Sep 18, 2009 | 39.35 | 39.42 | 38.50 | 38.56 | 114,841 | -0.49(-1.25%) |
Sep 17, 2009 | 39.28 | 39.60 | 38.82 | 39.05 | 181,847 | -0.19(-0.48%) |
Sep 16, 2009 | 39.51 | 39.58 | 39.17 | 39.24 | 173,833 | +0.53(+1.37%) |
Sep 15, 2009 | 37.77 | 38.81 | 37.69 | 38.71 | 168,287 | +0.73(+1.92%) |
Sep 14, 2009 | 38.16 | 38.33 | 37.80 | 37.98 | 108,373 | -0.60(-1.56%) |
Sep 11, 2009 | 38.76 | 39.06 | 38.24 | 38.58 | 245,095 | +0.78(+2.07%) |
Sep 10, 2009 | 37.29 | 38.00 | 37.19 | 37.80 | 124,391 | +0.47(+1.25%) |
Sep 09, 2009 | 38.02 | 38.30 | 37.17 | 37.33 | 221,633 | -0.29(-0.77%) |
Sep 08, 2009 | 38.54 | 38.55 | 37.60 | 37.62 | 240,158 | -0.13(-0.34%) |
Sep 04, 2009 | 37.37 | 37.90 | 37.09 | 37.75 | 267,614 | +0.11(+0.29%) |
Sep 03, 2009 | 36.96 | 37.99 | 36.75 | 37.64 | 580,329 | +0.98(+2.67%) |
Sep 02, 2009 | 35.54 | 36.76 | 35.48 | 36.66 | 512,780 | +1.69(+4.83%) |
Sep 01, 2009 | 34.55 | 35.01 | 34.34 | 34.97 | 185,663 | +0.43(+1.24%) |
Aug 31, 2009 | 34.38 | 34.66 | 34.26 | 34.54 | 100,899 | -0.39(-1.11%) |
Aug 28, 2009 | 35.11 | 35.14 | 34.80 | 34.93 | 110,585 | +0.50(+1.45%) |
Aug 27, 2009 | 34.15 | 34.53 | 33.87 | 34.43 | 144,513 | +0.27(+0.79%) |
Aug 26, 2009 | 34.10 | 34.21 | 33.76 | 34.16 | 219,185 | +0.01(+0.03%) |
Aug 25, 2009 | 34.62 | 34.64 | 33.97 | 34.15 | 105,095 | +0.36(+1.07%) |
Aug 24, 2009 | 34.76 | 34.85 | 33.37 | 33.79 | 219,829 | -0.99(-2.85%) |
Aug 21, 2009 | 34.76 | 34.88 | 34.61 | 34.78 | 142,722 | +0.98(+2.90%) |
Aug 20, 2009 | 33.80 | 33.98 | 33.70 | 33.80 | 85,974 | -0.16(-0.47%) |
Aug 19, 2009 | 33.40 | 34.13 | 33.37 | 33.96 | 127,104 | +0.39(+1.16%) |
Aug 18, 2009 | 33.45 | 33.73 | 33.44 | 33.57 | 132,303 | +0.42(+1.27%) |
Aug 17, 2009 | 33.27 | 33.49 | 33.09 | 33.15 | 138,709 | -1.19(-3.47%) |
Aug 14, 2009 | 35.00 | 35.04 | 33.94 | 34.34 | 151,806 | -0.54(-1.55%) |
Aug 13, 2009 | 34.99 | 35.16 | 34.74 | 34.88 | 117,804 | +0.55(+1.60%) |
Aug 12, 2009 | 34.09 | 34.70 | 34.06 | 34.33 | 168,401 | +0.10(+0.29%) |
Aug 11, 2009 | 34.15 | 34.33 | 33.96 | 34.23 | 148,978 | -0.08(-0.23%) |
Aug 10, 2009 | 34.30 | 34.46 | 34.13 | 34.31 | 122,547 | -0.61(-1.75%) |
Aug 07, 2009 | 35.34 | 35.61 | 34.85 | 34.92 | 215,128 | -0.64(-1.81%) |
Aug 06, 2009 | 35.95 | 36.05 | 35.03 | 35.56 | 336,839 | -0.14(-0.39%) |
Aug 05, 2009 | 35.86 | 35.92 | 35.25 | 35.70 | 186,844 | +0.01(+0.03%) |
Aug 04, 2009 | 35.32 | 36.05 | 35.19 | 35.69 | 200,248 | +0.67(+1.91%) |
Aug 03, 2009 | 35.34 | 35.51 | 34.92 | 35.02 | 235,502 | +0.32(+0.92%) |
Jul 31, 2009 | 33.64 | 35.11 | 33.60 | 34.70 | 572,232 | +1.30(+3.89%) |
Jul 30, 2009 | 33.36 | 33.71 | 33.30 | 33.40 | 219,586 | +0.29(+0.88%) |
Jul 29, 2009 | 33.47 | 33.53 | 32.88 | 33.11 | 117,800 | -0.64(-1.90%) |
Jul 28, 2009 | 34.09 | 34.33 | 33.50 | 33.75 | 305,811 | -1.24(-3.54%) |
Jul 27, 2009 | 35.03 | 35.08 | 34.78 | 34.99 | 210,633 | +0.20(+0.57%) |
Jul 24, 2009 | 34.88 | 35.02 | 34.73 | 34.79 | 350 | +0.07(+0.20%) |
Jul 23, 2009 | 34.62 | 35.25 | 34.62 | 34.72 | 179,744 | -0.09(-0.26%) |
Jul 22, 2009 | 34.37 | 35.08 | 34.37 | 34.81 | 97,578 | +0.20(+0.58%) |
Jul 21, 2009 | 34.89 | 34.94 | 34.31 | 34.61 | 207,330 | -0.19(-0.55%) |
Jul 20, 2009 | 34.95 | 35.11 | 34.50 | 34.80 | 207,593 | +1.07(+3.17%) |
Jul 17, 2009 | 33.92 | 34.03 | 33.70 | 33.73 | 131,531 | -0.03(-0.09%) |
Jul 16, 2009 | 33.85 | 33.91 | 33.49 | 33.76 | 165,207 | -0.19(-0.56%) |
Jul 15, 2009 | 33.92 | 34.19 | 33.85 | 33.95 | 294,086 | +0.99(+3.00%) |
Jul 14, 2009 | 33.02 | 33.12 | 32.80 | 32.96 | 140,975 | +0.42(+1.29%) |
Jul 13, 2009 | 32.00 | 32.86 | 31.91 | 32.54 | 166,412 | +0.44(+1.37%) |
Jul 10, 2009 | 31.87 | 32.21 | 31.78 | 32.10 | 116,050 | +0.04(+0.12%) |
Jul 09, 2009 | 32.10 | 32.54 | 31.94 | 32.06 | 235,976 | +0.24(+0.75%) |
Jul 08, 2009 | 32.48 | 32.57 | 31.54 | 31.82 | 527,046 | -1.08(-3.28%) |
Jul 07, 2009 | 33.06 | 33.37 | 32.78 | 32.90 | 152,659 | -0.10(-0.30%) |
Jul 06, 2009 | 32.71 | 33.01 | 32.64 | 33.00 | 266,278 | -0.34(-1.02%) |
Jul 02, 2009 | 33.46 | 33.53 | 33.18 | 33.34 | 159,539 | -0.76(-2.23%) |