Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.55 | 31.62 | 31.46 | 31.60 | 751,077 | +0.10(+0.32%) |
Sep 29, 2009 | 31.49 | 31.63 | 31.45 | 31.50 | 618,513 | +0.00(+0.00%) |
Sep 28, 2009 | 31.60 | 31.64 | 31.46 | 31.50 | 634,657 | +0.00(+0.00%) |
Sep 25, 2009 | 31.46 | 31.65 | 31.30 | 31.50 | 351,754 | +0.11(+0.35%) |
Sep 24, 2009 | 32.15 | 32.33 | 31.20 | 31.39 | 425,396 | -0.75(-2.33%) |
Sep 23, 2009 | 32.01 | 32.14 | 31.89 | 32.14 | 765,002 | +0.14(+0.44%) |
Sep 22, 2009 | 31.85 | 32.12 | 31.85 | 32.00 | 420,599 | +0.15(+0.47%) |
Sep 21, 2009 | 32.12 | 32.18 | 31.80 | 31.85 | 207,325 | -0.28(-0.87%) |
Sep 18, 2009 | 32.30 | 32.35 | 32.06 | 32.13 | 574,358 | -0.21(-0.65%) |
Sep 17, 2009 | 32.75 | 32.79 | 32.15 | 32.34 | 396,579 | -0.31(-0.95%) |
Sep 16, 2009 | 32.60 | 32.95 | 32.52 | 32.65 | 375,448 | +0.05(+0.15%) |
Sep 15, 2009 | 32.85 | 32.92 | 32.54 | 32.60 | 322,383 | -0.17(-0.52%) |
Sep 14, 2009 | 32.68 | 32.90 | 32.68 | 32.77 | 354,021 | +0.09(+0.28%) |
Sep 11, 2009 | 32.75 | 33.00 | 32.59 | 32.68 | 178,192 | -0.27(-0.82%) |
Sep 10, 2009 | 33.00 | 33.13 | 32.90 | 32.95 | 232,467 | +0.05(+0.15%) |
Sep 09, 2009 | 32.59 | 33.00 | 32.37 | 32.90 | 328,585 | +0.27(+0.83%) |
Sep 08, 2009 | 32.82 | 32.99 | 32.54 | 32.63 | 258,741 | -0.23(-0.70%) |
Sep 04, 2009 | 32.76 | 33.05 | 32.65 | 32.86 | 126,274 | +0.15(+0.46%) |
Sep 03, 2009 | 32.90 | 33.29 | 32.70 | 32.71 | 305,650 | -0.05(-0.15%) |
Sep 02, 2009 | 32.76 | 32.99 | 32.59 | 32.76 | 317,192 | -0.06(-0.18%) |
Sep 01, 2009 | 33.40 | 33.55 | 32.73 | 32.82 | 251,783 | -0.43(-1.29%) |
Aug 31, 2009 | 33.00 | 33.35 | 32.72 | 33.25 | 279,658 | +0.19(+0.57%) |
Aug 28, 2009 | 33.45 | 33.67 | 32.87 | 33.06 | 294,472 | -0.17(-0.51%) |
Aug 27, 2009 | 33.50 | 33.50 | 32.75 | 33.23 | 532,318 | -0.16(-0.48%) |
Aug 26, 2009 | 32.75 | 33.40 | 32.75 | 33.39 | 425,934 | +0.51(+1.55%) |
Aug 25, 2009 | 33.00 | 33.12 | 32.70 | 32.88 | 210,755 | +0.04(+0.12%) |
Aug 24, 2009 | 33.10 | 33.10 | 32.65 | 32.84 | 304,375 | -0.23(-0.70%) |
Aug 21, 2009 | 33.25 | 33.25 | 32.82 | 33.07 | 105,250 | +0.05(+0.15%) |
Aug 20, 2009 | 33.07 | 33.09 | 32.76 | 33.02 | 78,215 | -0.10(-0.30%) |
Aug 19, 2009 | 33.01 | 33.15 | 32.57 | 33.12 | 340,992 | +0.09(+0.27%) |
Aug 18, 2009 | 32.69 | 33.15 | 32.52 | 33.03 | 340,390 | +0.45(+1.38%) |
Aug 17, 2009 | 32.50 | 32.73 | 32.17 | 32.58 | 396,431 | -0.34(-1.03%) |
Aug 14, 2009 | 32.91 | 33.28 | 32.53 | 32.92 | 311,908 | +0.02(+0.06%) |
Aug 13, 2009 | 32.75 | 33.23 | 32.75 | 32.90 | 373,929 | +0.11(+0.34%) |
Aug 12, 2009 | 32.25 | 32.85 | 32.25 | 32.79 | 621,954 | +0.54(+1.67%) |
Aug 11, 2009 | 32.60 | 32.74 | 31.77 | 32.25 | 455,939 | -0.75(-2.27%) |
Aug 10, 2009 | 33.60 | 33.75 | 32.50 | 33.00 | 389,751 | -0.60(-1.79%) |
Aug 07, 2009 | 33.75 | 33.75 | 33.37 | 33.60 | 447,815 | -0.05(-0.15%) |
Aug 06, 2009 | 34.20 | 34.20 | 33.56 | 33.65 | 483,682 | -0.20(-0.59%) |
Aug 05, 2009 | 34.25 | 34.36 | 33.84 | 33.85 | 535,026 | -0.50(-1.46%) |
Aug 04, 2009 | 34.50 | 34.80 | 34.07 | 34.35 | 335,180 | +0.15(+0.44%) |
Jul 31, 2009 | 34.30 | 34.51 | 34.02 | 34.20 | 348,984 | -0.09(-0.26%) |
Jul 30, 2009 | 34.00 | 34.55 | 34.00 | 34.29 | 375,786 | +0.29(+0.85%) |
Jul 29, 2009 | 34.25 | 34.57 | 33.83 | 34.00 | 618,452 | -0.24(-0.70%) |
Jul 28, 2009 | 34.25 | 34.56 | 34.19 | 34.24 | 253,031 | -0.21(-0.61%) |
Jul 27, 2009 | 35.20 | 35.12 | 34.39 | 34.45 | 304,313 | -0.60(-1.71%) |
Jul 24, 2009 | 36.10 | 36.17 | 34.71 | 35.05 | 303,074 | -0.70(-1.96%) |
Jul 23, 2009 | 35.77 | 35.96 | 35.32 | 35.75 | 216,082 | +0.25(+0.70%) |
Jul 22, 2009 | 35.80 | 35.85 | 35.50 | 35.50 | 205,876 | -0.30(-0.84%) |
Jul 21, 2009 | 35.79 | 35.85 | 35.66 | 35.80 | 301,599 | +0.04(+0.11%) |
Jul 20, 2009 | 35.67 | 35.86 | 35.67 | 35.76 | 283,111 | +0.21(+0.59%) |
Jul 17, 2009 | 34.99 | 35.69 | 34.79 | 35.55 | 249,563 | +0.61(+1.75%) |
Jul 16, 2009 | 34.30 | 34.98 | 34.30 | 34.94 | 188,376 | +0.44(+1.28%) |
Jul 15, 2009 | 34.60 | 34.85 | 34.21 | 34.50 | 201,178 | +0.03(+0.09%) |
Jul 14, 2009 | 34.12 | 34.47 | 34.00 | 34.47 | 198,078 | +0.08(+0.23%) |
Jul 13, 2009 | 34.29 | 34.39 | 33.68 | 34.39 | 185,832 | +0.09(+0.26%) |
Jul 10, 2009 | 33.26 | 34.35 | 33.26 | 34.30 | 334,168 | +0.67(+1.99%) |
Jul 09, 2009 | 33.35 | 33.66 | 33.20 | 33.63 | 437,861 | +0.23(+0.69%) |
Jul 08, 2009 | 32.75 | 33.70 | 32.60 | 33.40 | 761,846 | +0.66(+2.02%) |
Jul 07, 2009 | 34.50 | 34.50 | 32.49 | 32.74 | 414,598 | -1.76(-5.10%) |
Jul 06, 2009 | 35.00 | 35.00 | 34.32 | 34.50 | 152,662 | -0.56(-1.60%) |
Jul 03, 2009 | 35.00 | 35.06 | 34.43 | 35.06 | 99,294 | +0.20(+0.57%) |