Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.85 | 31.99 | 31.28 | 31.63 | 2,596,873 | -0.18(-0.55%) |
Sep 29, 2009 | 31.89 | 32.32 | 31.63 | 31.80 | 1,994,892 | +0.28(+0.88%) |
Sep 28, 2009 | 31.01 | 31.91 | 30.94 | 31.53 | 1,682,472 | +0.57(+1.85%) |
Sep 25, 2009 | 30.94 | 31.42 | 30.84 | 30.95 | 1,960,367 | -0.06(-0.21%) |
Sep 24, 2009 | 31.84 | 32.03 | 30.94 | 31.02 | 3,117,684 | -0.64(-2.01%) |
Sep 23, 2009 | 32.00 | 32.31 | 31.63 | 31.66 | 3,088,248 | -0.37(-1.15%) |
Sep 22, 2009 | 32.23 | 32.42 | 31.85 | 32.03 | 2,533,263 | -0.05(-0.14%) |
Sep 21, 2009 | 31.60 | 32.24 | 31.29 | 32.07 | 3,006,728 | -0.06(-0.17%) |
Sep 18, 2009 | 32.29 | 32.32 | 31.93 | 32.13 | 3,437,499 | -0.10(-0.32%) |
Sep 17, 2009 | 32.55 | 32.77 | 31.93 | 32.23 | 3,160,127 | +0.35(+1.09%) |
Sep 16, 2009 | 31.81 | 32.64 | 31.58 | 31.88 | 2,504,873 | +0.13(+0.41%) |
Sep 15, 2009 | 31.47 | 31.85 | 31.37 | 31.75 | 1,969,640 | +0.19(+0.61%) |
Sep 14, 2009 | 31.00 | 31.61 | 30.82 | 31.55 | 1,758,476 | +0.36(+1.15%) |
Sep 11, 2009 | 31.47 | 31.73 | 31.09 | 31.19 | 1,944,982 | -0.26(-0.82%) |
Sep 10, 2009 | 31.28 | 31.53 | 30.75 | 31.45 | 2,310,994 | +0.26(+0.83%) |
Sep 09, 2009 | 30.88 | 31.35 | 30.70 | 31.19 | 1,883,635 | +0.33(+1.08%) |
Sep 08, 2009 | 30.47 | 30.86 | 30.22 | 30.86 | 2,050,384 | +0.55(+1.83%) |
Sep 04, 2009 | 30.40 | 30.40 | 29.91 | 30.31 | 1,982,159 | -0.06(-0.18%) |
Sep 03, 2009 | 30.01 | 30.46 | 29.87 | 30.36 | 2,098,636 | +0.40(+1.33%) |
Sep 02, 2009 | 30.20 | 30.38 | 29.91 | 29.97 | 2,958,857 | -0.41(-1.34%) |
Sep 01, 2009 | 31.33 | 31.55 | 30.26 | 30.37 | 3,224,193 | -1.16(-3.69%) |
Aug 31, 2009 | 31.25 | 31.54 | 31.08 | 31.54 | 1,615,348 | +0.02(+0.06%) |
Aug 28, 2009 | 31.50 | 31.74 | 31.26 | 31.52 | 1,588,215 | +0.04(+0.12%) |
Aug 27, 2009 | 31.31 | 31.64 | 30.96 | 31.48 | 1,668,380 | +0.15(+0.47%) |
Aug 26, 2009 | 31.41 | 31.55 | 31.15 | 31.33 | 2,263,071 | -0.18(-0.56%) |
Aug 25, 2009 | 31.17 | 31.74 | 31.08 | 31.51 | 2,985,650 | +0.60(+1.94%) |
Aug 24, 2009 | 30.84 | 31.29 | 30.76 | 30.91 | 2,233,060 | +0.30(+0.97%) |
Aug 21, 2009 | 29.81 | 30.71 | 29.52 | 30.61 | 2,557,254 | +1.19(+4.05%) |
Aug 20, 2009 | 29.04 | 29.48 | 29.04 | 29.42 | 1,174,466 | +0.27(+0.92%) |
Aug 19, 2009 | 28.46 | 29.39 | 28.26 | 29.15 | 1,551,374 | +0.23(+0.80%) |
Aug 18, 2009 | 28.77 | 28.95 | 28.61 | 28.92 | 1,241,006 | +0.30(+1.04%) |
Aug 17, 2009 | 28.79 | 29.08 | 28.57 | 28.63 | 1,839,772 | -0.93(-3.16%) |
Aug 14, 2009 | 29.91 | 29.97 | 29.28 | 29.56 | 1,800,789 | -0.43(-1.45%) |
Aug 13, 2009 | 29.68 | 30.15 | 29.59 | 29.99 | 1,649,230 | +0.48(+1.63%) |
Aug 12, 2009 | 28.39 | 29.78 | 28.39 | 29.51 | 2,335,397 | +0.87(+3.03%) |
Aug 11, 2009 | 29.34 | 29.35 | 28.62 | 28.65 | 2,899,348 | -0.88(-2.97%) |
Aug 10, 2009 | 29.25 | 29.62 | 29.05 | 29.52 | 1,877,487 | +0.24(+0.82%) |
Aug 07, 2009 | 29.23 | 29.62 | 28.76 | 29.28 | 3,264,358 | +0.27(+0.93%) |
Aug 06, 2009 | 29.96 | 30.02 | 28.69 | 29.01 | 3,319,682 | -0.68(-2.31%) |
Aug 05, 2009 | 29.87 | 29.87 | 29.01 | 29.70 | 2,566,177 | -0.06(-0.22%) |
Aug 04, 2009 | 29.44 | 29.88 | 29.37 | 29.76 | 2,542,015 | +0.15(+0.51%) |
Aug 03, 2009 | 27.93 | 29.63 | 27.93 | 29.61 | 3,431,072 | +1.89(+6.81%) |
Jul 31, 2009 | 27.32 | 27.85 | 27.06 | 27.72 | 2,117,966 | +0.36(+1.32%) |
Jul 30, 2009 | 27.08 | 27.60 | 26.76 | 27.36 | 2,192,563 | +0.60(+2.24%) |
Jul 29, 2009 | 26.96 | 27.08 | 26.32 | 26.76 | 1,644,077 | -0.33(-1.23%) |
Jul 28, 2009 | 27.25 | 27.39 | 26.94 | 27.09 | 1,735,327 | -0.31(-1.12%) |
Jul 27, 2009 | 27.20 | 27.56 | 27.09 | 27.40 | 1,697,767 | +0.31(+1.13%) |
Jul 24, 2009 | 26.70 | 27.14 | 26.59 | 27.09 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.93 | 26.93 | 25.78 | 26.82 | 2,440,515 | +0.90(+3.49%) |
Jul 22, 2009 | 25.45 | 26.25 | 25.45 | 25.91 | 1,725,976 | +0.16(+0.61%) |
Jul 21, 2009 | 25.76 | 26.12 | 25.53 | 25.76 | 1,702,118 | +0.08(+0.32%) |
Jul 20, 2009 | 25.45 | 25.71 | 25.42 | 25.67 | 1,873,051 | +0.38(+1.50%) |
Jul 17, 2009 | 25.42 | 25.50 | 25.06 | 25.29 | 1,518,373 | -0.16(-0.62%) |
Jul 16, 2009 | 25.37 | 25.57 | 25.09 | 25.45 | 2,253,651 | +0.07(+0.29%) |
Jul 15, 2009 | 24.62 | 25.52 | 24.62 | 25.38 | 3,964,434 | +1.03(+4.21%) |
Jul 14, 2009 | 24.67 | 24.70 | 24.17 | 24.35 | 2,377,222 | -0.25(-1.01%) |
Jul 13, 2009 | 24.12 | 24.63 | 24.00 | 24.60 | 3,184,402 | +0.82(+3.46%) |
Jul 10, 2009 | 23.59 | 23.90 | 23.44 | 23.78 | 2,385,140 | -0.01(-0.04%) |
Jul 09, 2009 | 23.90 | 24.10 | 23.62 | 23.79 | 2,656,851 | +0.08(+0.35%) |
Jul 08, 2009 | 24.09 | 24.15 | 23.34 | 23.70 | 4,743,175 | -0.26(-1.08%) |
Jul 07, 2009 | 24.25 | 24.43 | 23.95 | 23.96 | 3,487,657 | -0.63(-2.55%) |
Jul 06, 2009 | 24.01 | 24.59 | 23.90 | 24.59 | 3,248,572 | +0.54(+2.23%) |
Jul 02, 2009 | 24.74 | 24.96 | 24.06 | 24.06 | 2,693,260 | -1.27(-5.00%) |