Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.64 | 32.81 | 31.74 | 32.14 | 8,256,797 | -0.38(-1.17%) |
Sep 29, 2009 | 32.79 | 33.20 | 32.50 | 32.52 | 4,136,818 | -0.41(-1.25%) |
Sep 28, 2009 | 31.94 | 32.95 | 31.94 | 32.93 | 4,488,733 | +1.19(+3.75%) |
Sep 25, 2009 | 32.21 | 32.39 | 31.55 | 31.74 | 6,281,244 | -0.53(-1.64%) |
Sep 24, 2009 | 33.20 | 33.42 | 32.13 | 32.27 | 7,097,221 | -0.86(-2.60%) |
Sep 23, 2009 | 33.57 | 34.16 | 33.10 | 33.13 | 6,158,974 | -0.57(-1.69%) |
Sep 22, 2009 | 34.08 | 34.59 | 33.50 | 33.70 | 6,833,032 | -0.08(-0.24%) |
Sep 21, 2009 | 33.33 | 34.09 | 32.87 | 33.78 | 5,959,748 | +0.04(+0.12%) |
Sep 18, 2009 | 33.88 | 33.94 | 33.37 | 33.74 | 7,122,667 | +0.05(+0.15%) |
Sep 17, 2009 | 33.84 | 34.50 | 33.50 | 33.69 | 7,297,479 | +0.02(+0.05%) |
Sep 16, 2009 | 33.30 | 34.21 | 33.28 | 33.67 | 8,015,214 | +0.52(+1.57%) |
Sep 15, 2009 | 32.36 | 33.32 | 32.08 | 33.15 | 8,066,246 | +0.87(+2.70%) |
Sep 14, 2009 | 31.74 | 32.28 | 31.38 | 32.28 | 7,957,235 | +0.47(+1.48%) |
Sep 11, 2009 | 32.16 | 32.39 | 31.63 | 31.81 | 6,988,812 | -0.28(-0.87%) |
Sep 10, 2009 | 31.10 | 32.09 | 30.75 | 32.09 | 6,801,399 | +0.73(+2.33%) |
Sep 09, 2009 | 31.28 | 31.60 | 30.75 | 31.36 | 9,102,913 | -0.47(-1.48%) |
Sep 08, 2009 | 31.92 | 32.24 | 31.63 | 31.83 | 6,058,510 | +0.12(+0.38%) |
Sep 04, 2009 | 31.61 | 31.80 | 30.92 | 31.71 | 5,347,371 | +0.08(+0.25%) |
Sep 03, 2009 | 31.26 | 31.63 | 30.96 | 31.63 | 6,028,454 | +0.57(+1.84%) |
Sep 02, 2009 | 31.00 | 31.33 | 30.53 | 31.06 | 5,631,169 | +0.01(+0.03%) |
Sep 01, 2009 | 31.80 | 32.60 | 30.91 | 31.05 | 9,548,894 | -0.88(-2.76%) |
Aug 31, 2009 | 32.16 | 32.33 | 31.67 | 31.93 | 6,772,599 | -0.63(-1.93%) |
Aug 28, 2009 | 32.64 | 32.95 | 32.10 | 32.56 | 6,544,634 | +0.23(+0.71%) |
Aug 27, 2009 | 32.38 | 32.70 | 31.48 | 32.33 | 5,843,308 | -0.05(-0.15%) |
Aug 26, 2009 | 32.18 | 32.90 | 31.97 | 32.38 | 4,669,601 | -0.02(-0.06%) |
Aug 25, 2009 | 32.53 | 33.19 | 32.26 | 32.40 | 5,317,165 | +0.07(+0.22%) |
Aug 24, 2009 | 32.90 | 33.19 | 32.20 | 32.33 | 4,604,261 | -0.38(-1.16%) |
Aug 21, 2009 | 32.10 | 33.00 | 31.99 | 32.71 | 7,761,815 | +0.77(+2.41%) |
Aug 20, 2009 | 31.90 | 32.03 | 31.54 | 31.94 | 4,801,257 | +0.05(+0.16%) |
Aug 19, 2009 | 30.85 | 32.29 | 30.54 | 31.89 | 6,810,626 | +0.56(+1.79%) |
Aug 18, 2009 | 31.09 | 31.51 | 30.98 | 31.33 | 4,888,044 | +0.32(+1.03%) |
Aug 17, 2009 | 31.63 | 31.78 | 30.81 | 31.01 | 7,808,025 | -1.35(-4.17%) |
Aug 14, 2009 | 33.29 | 33.36 | 31.77 | 32.36 | 6,524,625 | -0.87(-2.62%) |
Aug 13, 2009 | 32.75 | 33.26 | 32.30 | 33.23 | 6,907,186 | +0.74(+2.28%) |
Aug 12, 2009 | 32.48 | 32.83 | 32.01 | 32.49 | 9,595,766 | -0.49(-1.49%) |
Aug 11, 2009 | 32.33 | 33.17 | 31.88 | 32.98 | 9,961,020 | +0.60(+1.85%) |
Aug 10, 2009 | 32.76 | 32.76 | 32.12 | 32.38 | 6,092,977 | -0.45(-1.37%) |
Aug 07, 2009 | 32.89 | 33.07 | 31.95 | 32.83 | 9,381,462 | +0.37(+1.14%) |
Aug 06, 2009 | 32.30 | 32.75 | 32.19 | 32.46 | 9,077,140 | +0.38(+1.18%) |
Aug 05, 2009 | 32.22 | 32.35 | 31.51 | 32.08 | 5,799,204 | +0.08(+0.25%) |
Aug 04, 2009 | 31.73 | 32.33 | 31.61 | 32.00 | 6,742,696 | +0.12(+0.38%) |
Aug 03, 2009 | 31.36 | 32.08 | 31.01 | 31.88 | 6,677,403 | +0.95(+3.07%) |
Jul 31, 2009 | 30.80 | 31.30 | 30.48 | 30.93 | 6,352,950 | +0.12(+0.39%) |
Jul 30, 2009 | 30.05 | 31.21 | 30.02 | 30.81 | 9,140,070 | +1.27(+4.30%) |
Jul 29, 2009 | 29.81 | 29.87 | 29.19 | 29.54 | 6,992,290 | -0.56(-1.86%) |
Jul 28, 2009 | 30.01 | 30.34 | 29.54 | 30.10 | 8,741,381 | -0.14(-0.46%) |
Jul 27, 2009 | 30.33 | 30.44 | 29.92 | 30.24 | 6,078,194 | +0.20(+0.67%) |
Jul 24, 2009 | 30.05 | 30.28 | 29.65 | 30.04 | 1,704 | -0.11(-0.36%) |
Jul 23, 2009 | 28.54 | 30.23 | 28.28 | 30.15 | 12,583,813 | +1.68(+5.90%) |
Jul 22, 2009 | 28.26 | 28.81 | 27.83 | 28.47 | 7,486,265 | +0.15(+0.53%) |
Jul 21, 2009 | 28.69 | 29.00 | 27.51 | 28.32 | 10,711,736 | -0.01(-0.04%) |
Jul 20, 2009 | 27.85 | 28.40 | 27.59 | 28.33 | 8,747,377 | +0.76(+2.76%) |
Jul 17, 2009 | 27.31 | 27.79 | 27.13 | 27.57 | 6,881,032 | +0.13(+0.47%) |
Jul 16, 2009 | 26.99 | 27.53 | 26.90 | 27.44 | 6,930,596 | +0.46(+1.70%) |
Jul 15, 2009 | 25.97 | 26.99 | 25.73 | 26.98 | 9,539,659 | +1.43(+5.60%) |
Jul 14, 2009 | 25.35 | 25.60 | 25.09 | 25.55 | 4,993,696 | +0.29(+1.15%) |
Jul 13, 2009 | 24.65 | 25.30 | 24.25 | 25.26 | 7,889,608 | +0.65(+2.64%) |
Jul 10, 2009 | 24.35 | 24.86 | 24.08 | 24.61 | 5,233,014 | +0.11(+0.45%) |
Jul 09, 2009 | 24.33 | 24.74 | 24.26 | 24.50 | 8,947,533 | +0.32(+1.32%) |
Jul 08, 2009 | 24.16 | 24.60 | 23.91 | 24.18 | 8,423,509 | +0.14(+0.58%) |
Jul 07, 2009 | 25.16 | 25.21 | 24.01 | 24.04 | 9,222,692 | -1.29(-5.09%) |
Jul 06, 2009 | 24.65 | 25.40 | 24.40 | 25.33 | 6,922,256 | +0.55(+2.22%) |
Jul 02, 2009 | 25.41 | 25.52 | 24.78 | 24.78 | 6,131,155 | -1.02(-3.95%) |