Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 37.45 | 37.48 | 36.15 | 37.40 | 5,907,586 | +0.20(+0.54%) |
Sep 29, 2009 | 37.50 | 37.59 | 37.08 | 37.20 | 3,253,441 | -0.29(-0.77%) |
Sep 28, 2009 | 37.62 | 37.73 | 37.22 | 37.49 | 2,561,468 | +0.14(+0.37%) |
Sep 25, 2009 | 37.50 | 38.23 | 37.15 | 37.35 | 3,681,040 | -0.09(-0.24%) |
Sep 24, 2009 | 38.00 | 38.21 | 36.90 | 37.44 | 5,489,446 | -0.76(-1.99%) |
Sep 23, 2009 | 39.27 | 39.59 | 38.20 | 38.20 | 5,704,037 | -1.20(-3.05%) |
Sep 22, 2009 | 39.48 | 39.84 | 38.90 | 39.40 | 6,164,349 | +0.77(+1.99%) |
Sep 21, 2009 | 37.84 | 38.90 | 37.82 | 38.63 | 5,759,372 | +0.04(+0.10%) |
Sep 18, 2009 | 39.19 | 39.75 | 38.59 | 38.59 | 9,432,433 | -0.79(-2.01%) |
Sep 17, 2009 | 39.20 | 39.60 | 38.73 | 39.38 | 5,477,484 | -0.06(-0.15%) |
Sep 16, 2009 | 38.62 | 39.48 | 38.61 | 39.44 | 6,745,033 | +0.79(+2.04%) |
Sep 15, 2009 | 37.50 | 38.65 | 37.20 | 38.65 | 6,449,402 | +1.30(+3.48%) |
Sep 14, 2009 | 36.12 | 37.35 | 36.06 | 37.35 | 5,009,774 | +0.63(+1.72%) |
Sep 11, 2009 | 36.33 | 37.20 | 36.30 | 36.72 | 7,801,670 | +0.57(+1.58%) |
Sep 10, 2009 | 34.96 | 36.20 | 34.89 | 36.15 | 6,580,738 | +1.38(+3.97%) |
Sep 09, 2009 | 35.19 | 35.54 | 34.76 | 34.77 | 5,539,355 | -0.27(-0.77%) |
Sep 08, 2009 | 34.85 | 35.36 | 34.62 | 35.04 | 5,198,338 | +1.04(+3.06%) |
Sep 04, 2009 | 33.26 | 34.09 | 33.17 | 34.00 | 4,072,345 | +0.95(+2.87%) |
Sep 03, 2009 | 33.26 | 33.35 | 32.76 | 33.05 | 4,392,500 | +0.06(+0.18%) |
Sep 02, 2009 | 33.05 | 33.32 | 32.92 | 32.99 | 3,761,658 | -0.31(-0.93%) |
Sep 01, 2009 | 33.50 | 33.92 | 33.02 | 33.30 | 6,911,878 | -0.19(-0.57%) |
Aug 31, 2009 | 33.90 | 34.37 | 33.38 | 33.49 | 6,580,866 | -0.92(-2.67%) |
Aug 28, 2009 | 34.80 | 34.93 | 34.02 | 34.41 | 3,630,303 | +0.15(+0.44%) |
Aug 27, 2009 | 34.44 | 34.54 | 33.67 | 34.26 | 4,841,182 | -0.56(-1.61%) |
Aug 26, 2009 | 34.50 | 35.22 | 34.33 | 34.82 | 4,441,408 | +0.03(+0.09%) |
Aug 25, 2009 | 35.69 | 36.00 | 34.53 | 34.79 | 6,102,691 | -0.48(-1.36%) |
Aug 24, 2009 | 35.80 | 36.38 | 35.19 | 35.27 | 6,670,683 | -0.26(-0.73%) |
Aug 21, 2009 | 35.19 | 35.64 | 34.86 | 35.53 | 4,928,680 | +1.05(+3.05%) |
Aug 20, 2009 | 35.02 | 35.25 | 34.47 | 34.48 | 4,655,886 | -0.43(-1.23%) |
Aug 19, 2009 | 34.31 | 35.45 | 34.06 | 34.91 | 6,583,628 | -0.03(-0.09%) |
Aug 18, 2009 | 34.65 | 35.10 | 34.27 | 34.94 | 6,530,955 | +0.94(+2.76%) |
Aug 17, 2009 | 34.50 | 34.50 | 33.91 | 34.00 | 4,759,492 | -1.84(-5.13%) |
Aug 14, 2009 | 36.40 | 36.52 | 35.28 | 35.84 | 3,912,249 | -0.61(-1.67%) |
Aug 13, 2009 | 36.60 | 36.80 | 36.10 | 36.45 | 5,346,261 | +0.59(+1.65%) |
Aug 12, 2009 | 34.61 | 36.01 | 34.32 | 35.86 | 5,397,034 | +0.95(+2.72%) |
Aug 11, 2009 | 35.59 | 35.87 | 34.86 | 34.91 | 3,411,945 | -1.07(-2.97%) |