Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.67 | 31.74 | 30.83 | 31.16 | 29,253,234 | -0.36(-1.14%) |
Sep 29, 2009 | 31.81 | 31.88 | 31.34 | 31.52 | 22,821,760 | -0.33(-1.02%) |
Sep 28, 2009 | 31.27 | 32.10 | 31.18 | 31.84 | 26,702,432 | +0.88(+2.84%) |
Sep 25, 2009 | 30.80 | 31.26 | 30.68 | 30.96 | 28,139,582 | +0.03(+0.09%) |
Sep 24, 2009 | 30.77 | 31.07 | 30.60 | 30.93 | 27,440,078 | +0.30(+0.97%) |
Sep 23, 2009 | 30.89 | 31.11 | 30.60 | 30.64 | 25,807,424 | -0.25(-0.81%) |
Sep 22, 2009 | 31.16 | 31.16 | 30.71 | 30.89 | 21,271,768 | -0.19(-0.62%) |
Sep 21, 2009 | 30.50 | 31.16 | 30.48 | 31.08 | 21,101,922 | +0.28(+0.92%) |
Sep 18, 2009 | 31.41 | 31.44 | 30.48 | 30.80 | 44,573,192 | -0.39(-1.24%) |
Sep 17, 2009 | 31.52 | 31.62 | 31.08 | 31.18 | 25,325,876 | -0.48(-1.51%) |
Sep 16, 2009 | 31.75 | 31.81 | 31.13 | 31.66 | 29,950,832 | -0.03(-0.09%) |
Sep 15, 2009 | 31.86 | 31.95 | 31.61 | 31.69 | 22,261,362 | -0.33(-1.04%) |
Sep 14, 2009 | 31.97 | 32.19 | 31.72 | 32.02 | 17,292,352 | -0.26(-0.82%) |
Sep 11, 2009 | 32.31 | 32.35 | 31.81 | 32.28 | 15,110,407 | -0.03(-0.09%) |
Sep 10, 2009 | 31.96 | 32.38 | 31.79 | 32.31 | 20,601,180 | +0.30(+0.93%) |
Sep 09, 2009 | 31.70 | 32.24 | 31.32 | 32.01 | 32,126,792 | +0.14(+0.43%) |
Sep 08, 2009 | 31.79 | 31.89 | 31.52 | 31.88 | 22,200,730 | +0.21(+0.66%) |
Sep 04, 2009 | 31.19 | 31.84 | 31.00 | 31.67 | 21,201,368 | +0.48(+1.55%) |
Sep 03, 2009 | 31.31 | 31.38 | 30.57 | 31.18 | 45,264,108 | -0.28(-0.88%) |
Sep 02, 2009 | 31.17 | 31.73 | 30.95 | 31.46 | 20,331,808 | +0.05(+0.15%) |
Sep 01, 2009 | 31.89 | 32.36 | 31.20 | 31.41 | 27,833,902 | -0.74(-2.31%) |
Aug 31, 2009 | 32.55 | 32.55 | 31.86 | 32.15 | 22,913,876 | -0.55(-1.69%) |
Aug 28, 2009 | 33.06 | 33.39 | 32.51 | 32.71 | 17,297,214 | -0.02(-0.06%) |
Aug 27, 2009 | 32.82 | 32.95 | 32.42 | 32.73 | 15,476,356 | -0.19(-0.59%) |
Aug 26, 2009 | 32.55 | 33.10 | 32.39 | 32.92 | 20,902,474 | +0.37(+1.15%) |
Aug 25, 2009 | 32.74 | 33.14 | 32.47 | 32.55 | 31,025,074 | -0.29(-0.89%) |
Aug 24, 2009 | 32.46 | 32.90 | 32.46 | 32.84 | 16,778,880 | +0.08(+0.25%) |
Aug 21, 2009 | 32.88 | 32.89 | 32.30 | 32.76 | 29,888,814 | +0.14(+0.42%) |
Aug 20, 2009 | 31.72 | 32.76 | 31.69 | 32.62 | 27,311,238 | +0.95(+3.00%) |
Aug 19, 2009 | 31.07 | 31.79 | 30.93 | 31.67 | 16,204,233 | +0.39(+1.26%) |
Aug 18, 2009 | 31.20 | 31.38 | 30.92 | 31.27 | 20,397,052 | +0.14(+0.45%) |
Aug 17, 2009 | 31.50 | 31.65 | 31.07 | 31.14 | 19,800,738 | -0.82(-2.56%) |
Aug 14, 2009 | 32.22 | 32.22 | 31.51 | 31.95 | 17,091,070 | -0.31(-0.97%) |
Aug 13, 2009 | 32.22 | 32.48 | 31.93 | 32.26 | 16,169,916 | +0.15(+0.45%) |
Aug 12, 2009 | 31.46 | 32.53 | 31.45 | 32.12 | 22,457,636 | +0.67(+2.14%) |
Aug 11, 2009 | 31.59 | 31.96 | 31.43 | 31.45 | 21,080,202 | -0.24(-0.74%) |
Aug 10, 2009 | 31.56 | 31.91 | 31.50 | 31.68 | 14,313,902 | -0.16(-0.50%) |
Aug 07, 2009 | 31.91 | 32.16 | 31.76 | 31.84 | 17,265,064 | +0.26(+0.81%) |
Aug 06, 2009 | 31.79 | 31.84 | 31.37 | 31.59 | 16,252,969 | -0.15(-0.46%) |
Aug 05, 2009 | 32.01 | 32.13 | 31.38 | 31.73 | 18,447,316 | -0.35(-1.08%) |
Aug 04, 2009 | 32.42 | 32.45 | 31.83 | 32.08 | 19,113,802 | -0.46(-1.40%) |
Aug 03, 2009 | 32.33 | 32.67 | 32.08 | 32.53 | 17,111,018 | +0.53(+1.64%) |
Jul 31, 2009 | 32.04 | 32.45 | 31.89 | 32.01 | 19,394,240 | -0.21(-0.67%) |
Jul 30, 2009 | 32.35 | 32.87 | 32.13 | 32.22 | 21,675,354 | +0.19(+0.58%) |
Jul 29, 2009 | 31.87 | 32.21 | 31.72 | 32.04 | 15,997,686 | -0.08(-0.24%) |
Jul 28, 2009 | 32.10 | 32.22 | 31.83 | 32.11 | 21,741,640 | -0.08(-0.26%) |
Jul 27, 2009 | 32.37 | 32.80 | 31.97 | 32.19 | 21,819,858 | -0.60(-1.84%) |
Jul 24, 2009 | 32.62 | 32.97 | 32.32 | 32.80 | 19,615,026 | -0.03(-0.11%) |
Jul 23, 2009 | 32.10 | 32.87 | 31.86 | 32.83 | 58,766,688 | -0.73(-2.17%) |
Jul 22, 2009 | 33.10 | 33.75 | 32.87 | 33.56 | 36,845,828 | +0.33(+0.98%) |
Jul 21, 2009 | 32.57 | 33.25 | 32.11 | 33.23 | 31,229,628 | +0.66(+2.02%) |
Jul 20, 2009 | 32.88 | 32.89 | 32.13 | 32.58 | 26,523,372 | -0.26(-0.78%) |
Jul 17, 2009 | 32.48 | 32.98 | 32.04 | 32.83 | 33,430,278 | +0.47(+1.46%) |
Jul 16, 2009 | 31.81 | 32.44 | 31.70 | 32.36 | 25,194,006 | +0.46(+1.43%) |
Jul 15, 2009 | 31.23 | 31.96 | 31.00 | 31.90 | 28,435,670 | +0.98(+3.16%) |
Jul 14, 2009 | 30.66 | 31.06 | 30.44 | 30.93 | 16,415,079 | +0.24(+0.77%) |
Jul 13, 2009 | 30.00 | 30.70 | 29.56 | 30.69 | 22,598,908 | +0.60(+2.00%) |
Jul 10, 2009 | 29.87 | 30.20 | 29.65 | 30.09 | 14,926,662 | +0.26(+0.88%) |
Jul 09, 2009 | 30.23 | 30.31 | 29.78 | 29.83 | 22,631,876 | -0.34(-1.13%) |
Jul 08, 2009 | 30.11 | 30.41 | 29.83 | 30.17 | 23,815,652 | -0.09(-0.30%) |
Jul 07, 2009 | 31.31 | 31.40 | 30.14 | 30.26 | 28,006,842 | -1.05(-3.36%) |
Jul 06, 2009 | 30.64 | 31.40 | 30.39 | 31.31 | 23,937,660 | +0.36(+1.16%) |
Jul 02, 2009 | 31.07 | 31.27 | 30.63 | 30.95 | 18,279,288 | -0.33(-1.06%) |