Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.68 | 37.68 | 36.57 | 36.93 | 262,069 | -0.62(-1.66%) |
Sep 29, 2009 | 37.10 | 37.77 | 36.45 | 37.56 | 693,280 | +0.75(+2.03%) |
Sep 28, 2009 | 35.34 | 37.73 | 35.19 | 36.81 | 441,069 | +2.31(+6.70%) |
Sep 25, 2009 | 34.99 | 35.35 | 33.93 | 34.50 | 252,910 | -0.90(-2.53%) |
Sep 24, 2009 | 35.62 | 35.80 | 34.94 | 35.40 | 108,722 | -0.23(-0.63%) |
Sep 23, 2009 | 36.29 | 36.29 | 35.62 | 35.62 | 154,582 | -0.46(-1.28%) |
Sep 22, 2009 | 35.65 | 36.11 | 35.60 | 36.08 | 145,500 | +0.62(+1.73%) |
Sep 21, 2009 | 35.60 | 35.84 | 34.59 | 35.47 | 139,986 | -0.34(-0.96%) |
Sep 18, 2009 | 36.20 | 36.39 | 35.66 | 35.81 | 173,382 | -0.11(-0.30%) |
Sep 17, 2009 | 36.48 | 36.81 | 35.78 | 35.92 | 129,063 | +0.49(+1.38%) |
Sep 16, 2009 | 35.44 | 36.28 | 35.34 | 35.43 | 150,926 | +0.01(+0.03%) |
Sep 15, 2009 | 35.21 | 35.43 | 34.86 | 35.42 | 169,498 | +0.15(+0.44%) |
Sep 14, 2009 | 34.65 | 35.28 | 34.20 | 35.27 | 202,244 | +0.23(+0.65%) |
Sep 11, 2009 | 34.82 | 35.15 | 34.62 | 35.04 | 235,827 | +0.23(+0.65%) |
Sep 10, 2009 | 33.71 | 34.84 | 33.66 | 34.82 | 244,057 | +1.00(+2.94%) |
Sep 09, 2009 | 33.64 | 33.93 | 33.35 | 33.82 | 189,992 | +0.51(+1.52%) |
Sep 08, 2009 | 32.57 | 33.66 | 32.57 | 33.31 | 282,699 | +0.94(+2.91%) |
Sep 04, 2009 | 31.03 | 32.40 | 30.99 | 32.37 | 249,592 | +1.20(+3.86%) |
Sep 03, 2009 | 32.67 | 32.67 | 30.75 | 31.17 | 816,109 | -1.08(-3.34%) |
Sep 02, 2009 | 32.22 | 32.44 | 31.89 | 32.25 | 148,708 | -0.21(-0.64%) |
Sep 01, 2009 | 32.56 | 33.34 | 32.21 | 32.46 | 331,817 | -0.17(-0.53%) |
Aug 31, 2009 | 33.41 | 33.41 | 32.42 | 32.63 | 239,763 | -0.86(-2.57%) |
Aug 28, 2009 | 34.27 | 34.39 | 33.22 | 33.49 | 153,882 | -0.59(-1.73%) |
Aug 27, 2009 | 33.67 | 34.08 | 33.52 | 34.07 | 196,892 | +0.23(+0.67%) |
Aug 26, 2009 | 33.60 | 34.19 | 33.48 | 33.85 | 189,667 | +0.15(+0.46%) |
Aug 25, 2009 | 33.95 | 34.18 | 33.59 | 33.69 | 138,958 | -0.02(-0.05%) |
Aug 24, 2009 | 34.19 | 34.54 | 33.50 | 33.71 | 142,098 | -0.40(-1.17%) |
Aug 21, 2009 | 32.99 | 34.12 | 32.95 | 34.11 | 244,745 | +1.18(+3.57%) |
Aug 20, 2009 | 33.33 | 33.74 | 32.71 | 32.93 | 221,685 | -0.39(-1.17%) |
Aug 19, 2009 | 32.08 | 33.32 | 32.00 | 33.32 | 274,861 | +0.86(+2.65%) |
Aug 18, 2009 | 33.54 | 33.54 | 32.25 | 32.46 | 416,726 | -1.47(-4.32%) |
Aug 17, 2009 | 34.16 | 34.16 | 33.05 | 33.93 | 170,139 | -0.62(-1.78%) |
Aug 14, 2009 | 34.62 | 34.77 | 33.97 | 34.55 | 194,127 | +0.11(+0.32%) |
Aug 13, 2009 | 34.60 | 34.72 | 33.96 | 34.44 | 159,870 | +0.44(+1.30%) |
Aug 12, 2009 | 33.41 | 34.51 | 33.13 | 33.99 | 252,902 | +0.01(+0.03%) |
Aug 11, 2009 | 34.70 | 34.70 | 33.65 | 33.98 | 243,034 | -0.68(-1.96%) |
Aug 10, 2009 | 34.88 | 35.01 | 34.51 | 34.66 | 179,634 | -0.49(-1.39%) |
Aug 07, 2009 | 36.58 | 36.58 | 34.86 | 35.15 | 284,825 | -0.72(-2.02%) |
Aug 06, 2009 | 37.49 | 37.78 | 35.53 | 35.88 | 424,185 | -0.62(-1.69%) |
Aug 05, 2009 | 37.04 | 37.65 | 36.36 | 36.49 | 313,363 | +0.04(+0.10%) |
Aug 04, 2009 | 36.03 | 36.84 | 35.43 | 36.45 | 369,949 | +0.52(+1.43%) |
Aug 03, 2009 | 35.85 | 36.23 | 35.70 | 35.94 | 307,931 | +0.12(+0.33%) |
Jul 31, 2009 | 35.12 | 36.00 | 35.03 | 35.82 | 479,722 | +0.45(+1.28%) |
Jul 30, 2009 | 35.27 | 35.72 | 35.07 | 35.37 | 237,581 | +0.34(+0.98%) |
Jul 29, 2009 | 35.62 | 35.83 | 34.91 | 35.02 | 342,069 | -0.79(-2.20%) |
Jul 28, 2009 | 36.22 | 36.22 | 35.43 | 35.81 | 224,211 | -0.24(-0.68%) |
Jul 27, 2009 | 36.45 | 36.73 | 36.00 | 36.06 | 184,477 | -0.69(-1.87%) |
Jul 24, 2009 | 35.45 | 36.79 | 35.40 | 36.74 | 254 | +1.38(+3.91%) |
Jul 23, 2009 | 34.84 | 35.38 | 34.56 | 35.36 | 252,466 | +0.41(+1.17%) |
Jul 22, 2009 | 35.18 | 35.30 | 34.58 | 34.95 | 178,498 | -0.27(-0.77%) |
Jul 21, 2009 | 35.56 | 35.56 | 34.70 | 35.22 | 135,158 | +0.12(+0.34%) |
Jul 20, 2009 | 34.89 | 35.21 | 34.68 | 35.11 | 183,780 | +0.22(+0.62%) |
Jul 17, 2009 | 35.47 | 35.56 | 34.62 | 34.89 | 171,414 | -0.50(-1.41%) |
Jul 16, 2009 | 35.37 | 35.59 | 34.64 | 35.39 | 92,976 | +0.04(+0.10%) |
Jul 15, 2009 | 34.96 | 35.69 | 34.72 | 35.35 | 180,870 | +0.76(+2.20%) |
Jul 14, 2009 | 34.67 | 35.14 | 34.39 | 34.59 | 177,695 | +0.03(+0.08%) |
Jul 13, 2009 | 33.66 | 34.56 | 33.55 | 34.56 | 538,231 | +1.57(+4.74%) |
Jul 10, 2009 | 32.90 | 33.21 | 32.70 | 33.00 | 121,732 | -0.33(-1.00%) |
Jul 09, 2009 | 33.55 | 33.55 | 32.97 | 33.33 | 126,775 | +0.05(+0.14%) |
Jul 08, 2009 | 33.96 | 34.28 | 32.74 | 33.29 | 237,182 | -0.54(-1.60%) |
Jul 07, 2009 | 34.53 | 34.62 | 33.83 | 33.83 | 184,283 | -0.70(-2.02%) |
Jul 06, 2009 | 35.24 | 35.38 | 33.94 | 34.53 | 390,891 | -1.39(-3.88%) |
Jul 02, 2009 | 37.41 | 37.41 | 35.87 | 35.92 | 229,585 | -1.85(-4.91%) |