Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.59 | 31.82 | 30.80 | 31.59 | 5,969,358 | +0.04(+0.12%) |
Sep 29, 2009 | 30.89 | 31.89 | 30.89 | 31.55 | 6,310,327 | +0.98(+3.22%) |
Sep 28, 2009 | 30.29 | 30.89 | 30.15 | 30.57 | 2,414,387 | +0.46(+1.52%) |
Sep 25, 2009 | 30.70 | 30.73 | 29.94 | 30.11 | 4,042,470 | -0.66(-2.16%) |
Sep 24, 2009 | 30.95 | 31.09 | 30.37 | 30.78 | 3,968,858 | -0.33(-1.05%) |
Sep 23, 2009 | 31.83 | 32.12 | 31.05 | 31.10 | 5,070,929 | -0.59(-1.86%) |
Sep 22, 2009 | 31.52 | 31.92 | 31.27 | 31.69 | 3,856,537 | +0.45(+1.44%) |
Sep 21, 2009 | 31.68 | 31.68 | 30.87 | 31.25 | 6,045,885 | -0.68(-2.14%) |
Sep 18, 2009 | 31.55 | 32.01 | 31.22 | 31.93 | 4,802,327 | +0.50(+1.58%) |
Sep 17, 2009 | 30.88 | 31.94 | 30.81 | 31.43 | 6,334,331 | +1.00(+3.29%) |
Sep 16, 2009 | 30.65 | 30.97 | 30.33 | 30.43 | 4,096,202 | -0.12(-0.40%) |
Sep 15, 2009 | 30.16 | 30.79 | 29.93 | 30.55 | 6,390,777 | +0.49(+1.62%) |
Sep 14, 2009 | 29.29 | 30.10 | 28.91 | 30.07 | 6,006,522 | +0.49(+1.65%) |
Sep 11, 2009 | 29.48 | 29.84 | 29.24 | 29.58 | 5,390,438 | +0.14(+0.48%) |
Sep 10, 2009 | 29.33 | 29.69 | 28.99 | 29.44 | 3,354,562 | +0.08(+0.29%) |
Sep 09, 2009 | 28.46 | 29.62 | 28.18 | 29.35 | 5,552,309 | +0.84(+2.95%) |
Sep 08, 2009 | 29.01 | 29.02 | 28.24 | 28.51 | 5,412,395 | +0.04(+0.13%) |
Sep 04, 2009 | 28.08 | 28.79 | 27.73 | 28.47 | 5,139,465 | +0.38(+1.37%) |
Sep 03, 2009 | 27.52 | 28.26 | 26.82 | 28.09 | 10,614,943 | +0.28(+1.01%) |
Sep 02, 2009 | 27.48 | 28.36 | 27.48 | 27.81 | 5,195,852 | -0.10(-0.37%) |
Sep 01, 2009 | 28.17 | 28.88 | 27.52 | 27.91 | 6,818,222 | -0.20(-0.72%) |
Aug 31, 2009 | 28.65 | 28.83 | 27.91 | 28.12 | 5,752,268 | -0.98(-3.35%) |
Aug 28, 2009 | 29.44 | 29.61 | 28.92 | 29.09 | 3,430,479 | -0.17(-0.58%) |
Aug 27, 2009 | 28.65 | 29.27 | 28.21 | 29.26 | 4,196,948 | +0.71(+2.49%) |
Aug 26, 2009 | 29.11 | 29.17 | 28.47 | 28.55 | 5,869,510 | -0.62(-2.12%) |
Aug 25, 2009 | 29.08 | 29.71 | 28.58 | 29.17 | 5,456,209 | +0.40(+1.40%) |
Aug 24, 2009 | 29.45 | 29.45 | 28.67 | 28.76 | 3,017,091 | -0.50(-1.70%) |
Aug 21, 2009 | 29.03 | 29.46 | 28.76 | 29.26 | 3,555,057 | +0.53(+1.86%) |
Aug 20, 2009 | 28.68 | 28.95 | 28.31 | 28.73 | 4,391,542 | -0.07(-0.23%) |
Aug 19, 2009 | 28.52 | 29.03 | 28.37 | 28.79 | 4,158,845 | -0.16(-0.55%) |
Aug 18, 2009 | 28.34 | 29.08 | 28.06 | 28.95 | 3,927,421 | +0.70(+2.48%) |
Aug 17, 2009 | 28.56 | 28.78 | 28.08 | 28.25 | 4,658,532 | -1.04(-3.55%) |
Aug 14, 2009 | 30.62 | 31.07 | 28.96 | 29.29 | 9,123,549 | -1.92(-6.15%) |
Aug 13, 2009 | 31.25 | 31.25 | 29.73 | 31.21 | 8,567,498 | +0.12(+0.39%) |
Aug 12, 2009 | 30.95 | 31.37 | 30.65 | 31.09 | 6,238,796 | +0.21(+0.67%) |
Aug 11, 2009 | 30.95 | 31.10 | 30.49 | 30.88 | 5,069,400 | -0.21(-0.66%) |
Aug 10, 2009 | 31.78 | 31.95 | 30.71 | 31.09 | 6,471,545 | -1.14(-3.54%) |
Aug 07, 2009 | 29.84 | 32.33 | 29.64 | 32.23 | 8,972,684 | +2.84(+9.65%) |
Aug 06, 2009 | 29.11 | 29.99 | 28.87 | 29.39 | 4,842,264 | +0.53(+1.85%) |
Aug 05, 2009 | 29.18 | 29.18 | 28.17 | 28.86 | 4,743,302 | +0.01(+0.03%) |
Aug 04, 2009 | 29.20 | 29.34 | 28.57 | 28.85 | 4,854,335 | -0.47(-1.60%) |
Aug 03, 2009 | 29.06 | 29.60 | 28.68 | 29.32 | 5,938,492 | +1.10(+3.88%) |
Jul 31, 2009 | 27.77 | 28.48 | 27.49 | 28.22 | 5,264,966 | +0.65(+2.34%) |
Jul 30, 2009 | 27.69 | 28.08 | 27.27 | 27.58 | 4,283,592 | +0.37(+1.38%) |
Jul 29, 2009 | 26.94 | 27.50 | 26.62 | 27.20 | 5,480,119 | -0.09(-0.34%) |
Jul 28, 2009 | 27.13 | 27.33 | 26.53 | 27.30 | 3,756,216 | +0.16(+0.59%) |
Jul 27, 2009 | 27.20 | 27.31 | 26.80 | 27.14 | 3,867,159 | -0.43(-1.56%) |
Jul 24, 2009 | 27.66 | 27.79 | 27.12 | 27.57 | 1,527 | +0.03(+0.10%) |
Jul 23, 2009 | 27.50 | 28.32 | 26.79 | 27.54 | 9,114,008 | +0.14(+0.51%) |
Jul 22, 2009 | 27.15 | 27.85 | 26.98 | 27.40 | 6,608,965 | -0.11(-0.41%) |
Jul 21, 2009 | 28.08 | 28.09 | 26.86 | 27.51 | 3,869,799 | -0.53(-1.90%) |
Jul 20, 2009 | 27.07 | 28.08 | 26.92 | 28.04 | 5,403,033 | +1.18(+4.39%) |
Jul 17, 2009 | 26.72 | 26.90 | 26.40 | 26.86 | 2,939,998 | +0.07(+0.28%) |
Jul 16, 2009 | 26.58 | 26.92 | 25.89 | 26.79 | 4,398,154 | +0.04(+0.14%) |
Jul 15, 2009 | 25.83 | 26.84 | 25.57 | 26.75 | 6,128,605 | +1.34(+5.27%) |
Jul 14, 2009 | 24.96 | 25.43 | 24.56 | 25.41 | 4,817,610 | +0.45(+1.80%) |
Jul 13, 2009 | 24.66 | 25.03 | 24.50 | 24.96 | 5,340,929 | +0.37(+1.52%) |
Jul 10, 2009 | 24.74 | 25.35 | 24.43 | 24.59 | 3,725,793 | -0.29(-1.17%) |
Jul 09, 2009 | 25.98 | 26.15 | 24.43 | 24.88 | 10,464,809 | -0.89(-3.45%) |
Jul 08, 2009 | 24.95 | 25.87 | 24.76 | 25.77 | 12,627,704 | +0.90(+3.61%) |
Jul 07, 2009 | 25.53 | 25.98 | 24.77 | 24.87 | 8,849,270 | -0.62(-2.42%) |
Jul 06, 2009 | 25.27 | 26.29 | 24.96 | 25.49 | 4,919,010 | -0.05(-0.18%) |
Jul 02, 2009 | 26.27 | 26.77 | 25.37 | 25.54 | 4,707,101 | -1.24(-4.62%) |