Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.01 | 39.74 | 38.87 | 39.20 | 2,518,147 | +0.29(+0.74%) |
Sep 29, 2009 | 39.20 | 39.55 | 38.89 | 38.91 | 1,294,035 | -0.48(-1.21%) |
Sep 28, 2009 | 38.93 | 39.46 | 38.89 | 39.39 | 1,172,659 | +0.55(+1.43%) |
Sep 25, 2009 | 38.89 | 39.01 | 38.40 | 38.84 | 2,371,134 | -0.09(-0.24%) |
Sep 24, 2009 | 38.97 | 39.36 | 38.75 | 38.93 | 2,289,283 | +0.09(+0.24%) |
Sep 23, 2009 | 39.11 | 39.49 | 38.84 | 38.84 | 3,147,278 | -0.45(-1.14%) |
Sep 22, 2009 | 39.79 | 39.87 | 39.06 | 39.29 | 2,837,849 | -0.29(-0.73%) |
Sep 21, 2009 | 39.65 | 40.02 | 39.34 | 39.57 | 3,714,991 | -0.32(-0.81%) |
Sep 18, 2009 | 40.27 | 40.60 | 39.62 | 39.90 | 15,547,620 | -0.36(-0.91%) |
Sep 17, 2009 | 39.96 | 40.30 | 39.58 | 40.26 | 5,251,699 | +1.04(+2.64%) |
Sep 16, 2009 | 39.23 | 40.25 | 38.97 | 39.23 | 4,257,761 | +0.13(+0.32%) |
Sep 15, 2009 | 38.91 | 39.26 | 38.49 | 39.10 | 4,355,590 | +0.19(+0.48%) |
Sep 14, 2009 | 37.14 | 39.00 | 37.14 | 38.91 | 4,899,414 | +1.60(+4.30%) |
Sep 11, 2009 | 37.70 | 37.95 | 37.23 | 37.31 | 2,728,580 | -0.32(-0.86%) |
Sep 10, 2009 | 37.26 | 37.63 | 36.58 | 37.63 | 2,566,519 | +0.60(+1.63%) |
Sep 09, 2009 | 36.49 | 37.05 | 36.34 | 37.03 | 2,513,548 | +0.36(+0.99%) |
Sep 08, 2009 | 36.47 | 36.71 | 36.28 | 36.67 | 2,436,481 | +0.39(+1.08%) |
Sep 04, 2009 | 35.98 | 36.28 | 35.85 | 36.28 | 1,515,444 | +0.17(+0.47%) |
Sep 03, 2009 | 36.21 | 36.30 | 35.84 | 36.11 | 2,359,472 | +0.13(+0.35%) |
Sep 02, 2009 | 35.53 | 36.21 | 35.53 | 35.98 | 2,881,652 | +0.36(+1.00%) |
Sep 01, 2009 | 35.66 | 36.19 | 35.50 | 35.62 | 2,723,200 | -0.24(-0.66%) |
Aug 31, 2009 | 35.37 | 35.96 | 35.30 | 35.86 | 2,299,646 | +0.20(+0.55%) |
Aug 28, 2009 | 35.77 | 35.92 | 35.22 | 35.66 | 2,314,983 | +0.07(+0.19%) |
Aug 27, 2009 | 35.52 | 35.86 | 35.40 | 35.60 | 2,649,751 | +0.02(+0.05%) |
Aug 26, 2009 | 35.61 | 35.72 | 35.40 | 35.58 | 1,792,985 | -0.03(-0.10%) |
Aug 25, 2009 | 36.18 | 36.19 | 35.55 | 35.61 | 2,078,469 | -0.25(-0.69%) |
Aug 24, 2009 | 36.49 | 36.55 | 35.83 | 35.86 | 1,724,722 | -0.59(-1.61%) |
Aug 21, 2009 | 36.32 | 36.55 | 36.08 | 36.45 | 2,779,956 | +0.43(+1.20%) |
Aug 20, 2009 | 36.37 | 36.56 | 35.86 | 36.01 | 1,687,899 | -0.35(-0.96%) |
Aug 19, 2009 | 35.44 | 36.62 | 35.32 | 36.36 | 2,144,304 | +0.48(+1.35%) |
Aug 18, 2009 | 35.36 | 35.94 | 35.28 | 35.88 | 1,860,149 | +0.64(+1.81%) |
Aug 17, 2009 | 35.08 | 35.42 | 34.84 | 35.24 | 2,165,291 | -0.43(-1.21%) |
Aug 14, 2009 | 35.78 | 35.94 | 35.09 | 35.67 | 1,363,445 | -0.17(-0.47%) |
Aug 13, 2009 | 35.72 | 36.08 | 35.33 | 35.84 | 1,326,167 | +0.33(+0.93%) |
Aug 12, 2009 | 35.27 | 35.81 | 35.26 | 35.51 | 2,243,337 | +0.04(+0.12%) |
Aug 11, 2009 | 35.30 | 35.59 | 35.15 | 35.47 | 1,202,336 | -0.04(-0.12%) |
Aug 10, 2009 | 35.40 | 35.57 | 35.29 | 35.51 | 1,419,740 | -0.11(-0.31%) |
Aug 07, 2009 | 35.71 | 35.98 | 35.47 | 35.62 | 1,761,084 | +0.12(+0.33%) |
Aug 06, 2009 | 35.78 | 35.94 | 35.33 | 35.50 | 1,999,558 | -0.09(-0.26%) |
Aug 05, 2009 | 35.81 | 35.89 | 35.34 | 35.60 | 1,654,835 | -0.26(-0.73%) |
Aug 04, 2009 | 36.00 | 36.11 | 35.62 | 35.86 | 1,647,463 | -0.23(-0.63%) |
Aug 03, 2009 | 35.34 | 36.16 | 35.17 | 36.09 | 2,128,899 | +0.89(+2.53%) |
Jul 31, 2009 | 35.10 | 35.48 | 34.88 | 35.20 | 1,415,620 | +0.18(+0.51%) |
Jul 30, 2009 | 34.98 | 35.41 | 34.88 | 35.02 | 1,527,370 | +0.34(+0.98%) |
Jul 29, 2009 | 34.33 | 34.82 | 34.03 | 34.68 | 1,835,627 | +0.73(+2.15%) |
Jul 28, 2009 | 33.77 | 33.97 | 33.31 | 33.95 | 2,297,561 | -0.26(-0.77%) |
Jul 27, 2009 | 34.07 | 34.33 | 33.94 | 34.21 | 2,260,580 | +0.21(+0.62%) |
Jul 24, 2009 | 33.20 | 34.01 | 32.89 | 34.00 | 179 | +0.60(+1.80%) |
Jul 23, 2009 | 32.52 | 33.48 | 32.43 | 33.40 | 2,000,114 | +0.77(+2.37%) |
Jul 22, 2009 | 32.11 | 32.68 | 32.10 | 32.63 | 1,557,713 | +0.26(+0.81%) |
Jul 21, 2009 | 32.83 | 33.04 | 31.93 | 32.37 | 2,693,406 | -0.17(-0.52%) |
Jul 20, 2009 | 32.61 | 32.61 | 31.82 | 32.54 | 2,181,052 | +0.14(+0.42%) |
Jul 17, 2009 | 32.22 | 32.51 | 32.09 | 32.40 | 1,565,803 | +0.10(+0.32%) |
Jul 16, 2009 | 32.03 | 32.43 | 31.82 | 32.30 | 3,234,579 | +0.14(+0.45%) |
Jul 15, 2009 | 32.33 | 32.54 | 31.93 | 32.15 | 4,294,777 | +0.14(+0.45%) |
Jul 14, 2009 | 32.26 | 32.31 | 31.80 | 32.01 | 1,879,260 | -0.25(-0.79%) |
Jul 13, 2009 | 31.76 | 32.26 | 31.74 | 32.26 | 1,969,697 | +0.63(+1.98%) |
Jul 10, 2009 | 31.43 | 31.81 | 31.28 | 31.64 | 1,221,554 | +0.11(+0.35%) |
Jul 09, 2009 | 32.04 | 32.30 | 31.44 | 31.53 | 2,037,413 | -0.41(-1.27%) |
Jul 08, 2009 | 31.94 | 32.22 | 31.54 | 31.93 | 1,622,771 | +0.04(+0.13%) |
Jul 07, 2009 | 32.25 | 32.66 | 31.84 | 31.89 | 1,635,760 | -0.63(-1.93%) |
Jul 06, 2009 | 32.09 | 32.56 | 31.89 | 32.52 | 1,392,189 | +0.10(+0.31%) |
Jul 02, 2009 | 32.74 | 32.74 | 32.27 | 32.42 | 1,185,562 | -0.62(-1.87%) |