Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.26 | 35.65 | 34.21 | 35.05 | 8,948,280 | +0.06(+0.16%) |
Sep 29, 2009 | 36.18 | 36.53 | 34.98 | 35.00 | 10,215,788 | -0.46(-1.29%) |
Sep 28, 2009 | 34.76 | 36.25 | 34.44 | 35.46 | 8,506,274 | +1.11(+3.23%) |
Sep 25, 2009 | 33.81 | 34.79 | 33.57 | 34.35 | 9,587,180 | +0.37(+1.10%) |
Sep 24, 2009 | 35.35 | 35.66 | 33.81 | 33.97 | 11,644,730 | -1.36(-3.84%) |
Sep 23, 2009 | 37.11 | 37.36 | 35.33 | 35.33 | 9,520,665 | -1.73(-4.67%) |
Sep 22, 2009 | 36.57 | 37.19 | 36.16 | 37.06 | 11,686,730 | +0.82(+2.26%) |
Sep 21, 2009 | 36.75 | 37.23 | 36.12 | 36.24 | 8,637,293 | -1.10(-2.95%) |
Sep 18, 2009 | 36.90 | 37.73 | 36.40 | 37.34 | 8,052,218 | +0.57(+1.54%) |
Sep 17, 2009 | 36.92 | 38.39 | 36.20 | 36.78 | 10,929,901 | +0.66(+1.82%) |
Sep 16, 2009 | 35.69 | 37.10 | 35.58 | 36.12 | 9,739,463 | +0.66(+1.85%) |
Sep 15, 2009 | 35.15 | 36.08 | 34.03 | 35.47 | 12,694,809 | +0.57(+1.63%) |
Sep 14, 2009 | 33.75 | 34.97 | 33.35 | 34.90 | 5,990,649 | +0.90(+2.66%) |
Sep 11, 2009 | 34.21 | 34.29 | 33.52 | 33.99 | 7,552,773 | -0.05(-0.15%) |
Sep 10, 2009 | 33.10 | 34.14 | 32.92 | 34.04 | 7,476,675 | +0.70(+2.10%) |
Sep 09, 2009 | 32.53 | 33.37 | 32.18 | 33.34 | 6,336,370 | +0.77(+2.36%) |
Sep 08, 2009 | 31.28 | 32.57 | 31.02 | 32.57 | 10,231,482 | +1.70(+5.49%) |
Sep 04, 2009 | 30.23 | 30.92 | 29.82 | 30.88 | 6,290,342 | +0.69(+2.29%) |
Sep 03, 2009 | 30.29 | 30.40 | 29.46 | 30.19 | 8,048,761 | +0.46(+1.55%) |
Sep 02, 2009 | 30.10 | 30.36 | 29.69 | 29.73 | 6,328,602 | -0.58(-1.92%) |
Sep 01, 2009 | 31.90 | 32.34 | 30.27 | 30.31 | 11,830,269 | -1.81(-5.64%) |
Aug 31, 2009 | 32.28 | 32.43 | 31.52 | 32.12 | 6,838,867 | -0.58(-1.78%) |
Aug 28, 2009 | 32.48 | 32.79 | 32.07 | 32.70 | 5,313,263 | +0.45(+1.41%) |
Aug 27, 2009 | 31.80 | 32.31 | 31.18 | 32.25 | 4,885,385 | +0.26(+0.82%) |
Aug 26, 2009 | 31.35 | 32.03 | 31.07 | 31.98 | 5,242,016 | +0.59(+1.88%) |
Aug 25, 2009 | 31.26 | 31.79 | 31.00 | 31.39 | 5,229,528 | +0.44(+1.42%) |
Aug 24, 2009 | 31.46 | 32.03 | 30.83 | 30.95 | 7,018,385 | -0.45(-1.45%) |
Aug 21, 2009 | 31.31 | 31.84 | 30.91 | 31.41 | 8,316,584 | +0.59(+1.92%) |
Aug 20, 2009 | 29.61 | 30.83 | 29.48 | 30.82 | 6,967,738 | +1.34(+4.54%) |
Aug 19, 2009 | 29.12 | 29.73 | 28.80 | 29.48 | 6,958,723 | -0.46(-1.53%) |
Aug 18, 2009 | 29.52 | 30.44 | 29.41 | 29.94 | 7,089,885 | -0.29(-0.95%) |
Aug 17, 2009 | 30.73 | 30.73 | 29.29 | 30.23 | 9,482,255 | -1.42(-4.50%) |
Aug 14, 2009 | 31.72 | 31.79 | 30.96 | 31.65 | 5,789,709 | -0.27(-0.85%) |
Aug 13, 2009 | 31.93 | 32.37 | 31.28 | 31.92 | 6,178,124 | +0.29(+0.93%) |
Aug 12, 2009 | 31.13 | 32.43 | 31.13 | 31.63 | 8,048,252 | +0.33(+1.06%) |
Aug 11, 2009 | 32.00 | 32.14 | 31.08 | 31.30 | 8,054,981 | -1.03(-3.19%) |
Aug 10, 2009 | 33.29 | 33.38 | 31.93 | 32.33 | 8,905,000 | -1.09(-3.25%) |
Aug 07, 2009 | 31.99 | 33.77 | 31.46 | 33.42 | 12,647,034 | +1.89(+5.99%) |
Aug 06, 2009 | 31.78 | 33.24 | 31.44 | 31.53 | 13,628,811 | -0.05(-0.14%) |
Aug 05, 2009 | 30.15 | 31.75 | 29.87 | 31.57 | 15,849,527 | +1.19(+3.91%) |
Aug 04, 2009 | 28.25 | 30.67 | 27.88 | 30.39 | 17,257,202 | +1.81(+6.35%) |
Aug 03, 2009 | 28.49 | 28.71 | 28.01 | 28.57 | 7,779,754 | +0.64(+2.30%) |
Jul 31, 2009 | 27.69 | 28.06 | 27.16 | 27.93 | 7,777,152 | -0.21(-0.73%) |
Jul 30, 2009 | 27.45 | 28.85 | 27.37 | 28.13 | 9,634,772 | +1.02(+3.77%) |
Jul 29, 2009 | 27.12 | 27.43 | 26.72 | 27.11 | 6,794,382 | -0.24(-0.88%) |
Jul 28, 2009 | 27.38 | 27.58 | 26.87 | 27.35 | 6,942,398 | +0.01(+0.04%) |
Jul 27, 2009 | 27.11 | 27.64 | 26.64 | 27.34 | 5,653,665 | +0.44(+1.64%) |
Jul 24, 2009 | 26.78 | 27.10 | 26.20 | 26.90 | 367 | -0.16(-0.57%) |
Jul 23, 2009 | 26.18 | 27.54 | 26.03 | 27.06 | 11,230,208 | +0.89(+3.39%) |
Jul 22, 2009 | 25.68 | 26.53 | 25.51 | 26.17 | 6,361,493 | +0.20(+0.77%) |
Jul 21, 2009 | 26.34 | 26.38 | 25.31 | 25.97 | 6,523,945 | -0.07(-0.25%) |
Jul 20, 2009 | 25.19 | 26.12 | 25.12 | 26.03 | 8,592,518 | +0.99(+3.96%) |
Jul 17, 2009 | 25.66 | 25.66 | 24.79 | 25.04 | 10,256,355 | -0.81(-3.14%) |
Jul 16, 2009 | 25.31 | 26.06 | 24.91 | 25.85 | 8,640,323 | +0.44(+1.74%) |
Jul 15, 2009 | 25.27 | 25.71 | 24.87 | 25.41 | 12,278,720 | +0.49(+1.97%) |
Jul 14, 2009 | 24.34 | 25.23 | 23.93 | 24.92 | 10,356,883 | +0.52(+2.12%) |
Jul 13, 2009 | 23.47 | 24.43 | 23.44 | 24.41 | 12,711,422 | +1.23(+5.30%) |
Jul 10, 2009 | 23.06 | 23.37 | 22.56 | 23.18 | 8,533,927 | -0.09(-0.37%) |
Jul 09, 2009 | 24.06 | 24.23 | 23.26 | 23.26 | 11,223,907 | -0.58(-2.44%) |
Jul 08, 2009 | 24.06 | 24.22 | 23.10 | 23.84 | 12,340,511 | +0.00(+0.02%) |
Jul 07, 2009 | 24.98 | 24.98 | 23.76 | 23.84 | 10,548,233 | -1.25(-4.98%) |
Jul 06, 2009 | 24.18 | 25.14 | 23.85 | 25.09 | 11,809,470 | +0.87(+3.58%) |
Jul 02, 2009 | 25.33 | 25.51 | 24.13 | 24.22 | 12,351,721 | -1.52(-5.90%) |