Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.68 | 31.76 | 30.85 | 31.17 | 29,238,812 | -0.36(-1.14%) |
Sep 29, 2009 | 31.83 | 31.90 | 31.36 | 31.53 | 22,810,508 | -0.33(-1.02%) |
Sep 28, 2009 | 31.28 | 32.12 | 31.20 | 31.86 | 26,689,268 | +0.88(+2.84%) |
Sep 25, 2009 | 30.82 | 31.28 | 30.70 | 30.98 | 28,125,708 | +0.03(+0.09%) |
Sep 24, 2009 | 30.78 | 31.09 | 30.62 | 30.95 | 27,426,550 | +0.30(+0.97%) |
Sep 23, 2009 | 30.91 | 31.12 | 30.62 | 30.65 | 25,794,700 | -0.25(-0.81%) |
Sep 22, 2009 | 31.17 | 31.18 | 30.72 | 30.90 | 21,261,280 | -0.19(-0.62%) |
Sep 21, 2009 | 30.52 | 31.18 | 30.50 | 31.09 | 21,091,518 | +0.28(+0.92%) |
Sep 18, 2009 | 31.43 | 31.46 | 30.49 | 30.81 | 44,551,216 | -0.39(-1.24%) |
Sep 17, 2009 | 31.53 | 31.64 | 31.09 | 31.20 | 25,313,390 | -0.48(-1.51%) |
Sep 16, 2009 | 31.77 | 31.83 | 31.14 | 31.68 | 29,936,066 | -0.03(-0.09%) |
Sep 15, 2009 | 31.88 | 31.97 | 31.63 | 31.70 | 22,250,388 | -0.33(-1.04%) |
Sep 14, 2009 | 31.99 | 32.21 | 31.74 | 32.04 | 17,283,826 | -0.26(-0.82%) |
Sep 11, 2009 | 32.33 | 32.37 | 31.82 | 32.30 | 15,102,958 | -0.03(-0.09%) |
Sep 10, 2009 | 31.98 | 32.40 | 31.80 | 32.33 | 20,591,022 | +0.30(+0.93%) |
Sep 09, 2009 | 31.72 | 32.25 | 31.33 | 32.03 | 32,110,954 | +0.14(+0.43%) |
Sep 08, 2009 | 31.81 | 31.91 | 31.54 | 31.89 | 22,189,784 | +0.21(+0.66%) |
Sep 04, 2009 | 31.21 | 31.86 | 31.01 | 31.68 | 21,190,916 | +0.49(+1.55%) |
Sep 03, 2009 | 31.32 | 31.39 | 30.58 | 31.20 | 45,241,792 | -0.28(-0.88%) |
Sep 02, 2009 | 31.19 | 31.75 | 30.96 | 31.48 | 20,321,786 | +0.05(+0.15%) |
Sep 01, 2009 | 31.91 | 32.38 | 31.22 | 31.43 | 27,820,180 | -0.74(-2.31%) |
Aug 31, 2009 | 32.57 | 32.57 | 31.87 | 32.17 | 22,902,580 | -0.55(-1.69%) |
Aug 28, 2009 | 33.08 | 33.40 | 32.53 | 32.72 | 17,288,686 | -0.02(-0.06%) |
Aug 27, 2009 | 32.83 | 32.97 | 32.43 | 32.74 | 15,468,726 | -0.19(-0.59%) |
Aug 26, 2009 | 32.56 | 33.11 | 32.40 | 32.94 | 20,892,168 | +0.37(+1.15%) |
Aug 25, 2009 | 32.76 | 33.16 | 32.49 | 32.56 | 31,009,778 | -0.29(-0.89%) |
Aug 24, 2009 | 32.47 | 32.92 | 32.47 | 32.86 | 16,770,609 | +0.08(+0.25%) |
Aug 21, 2009 | 32.90 | 32.91 | 32.31 | 32.77 | 29,874,078 | +0.14(+0.42%) |
Aug 20, 2009 | 31.74 | 32.78 | 31.70 | 32.63 | 27,297,774 | +0.95(+3.00%) |
Aug 19, 2009 | 31.08 | 31.80 | 30.95 | 31.68 | 16,196,244 | +0.39(+1.26%) |
Aug 18, 2009 | 31.21 | 31.39 | 30.94 | 31.29 | 20,386,996 | +0.14(+0.44%) |
Aug 17, 2009 | 31.51 | 31.66 | 31.09 | 31.15 | 19,790,976 | -0.82(-2.56%) |
Aug 14, 2009 | 32.24 | 32.24 | 31.52 | 31.97 | 17,082,644 | -0.31(-0.97%) |
Aug 13, 2009 | 32.23 | 32.49 | 31.95 | 32.28 | 16,161,944 | +0.15(+0.45%) |
Aug 12, 2009 | 31.48 | 32.55 | 31.47 | 32.13 | 22,446,564 | +0.67(+2.14%) |
Aug 11, 2009 | 31.61 | 31.98 | 31.45 | 31.46 | 21,069,808 | -0.24(-0.74%) |
Aug 10, 2009 | 31.58 | 31.93 | 31.51 | 31.70 | 14,306,845 | -0.16(-0.50%) |
Aug 07, 2009 | 31.93 | 32.18 | 31.77 | 31.86 | 17,256,552 | +0.26(+0.81%) |
Aug 06, 2009 | 31.81 | 31.86 | 31.39 | 31.60 | 16,244,956 | -0.15(-0.46%) |
Aug 05, 2009 | 32.03 | 32.15 | 31.40 | 31.75 | 18,438,222 | -0.35(-1.08%) |
Aug 04, 2009 | 32.44 | 32.47 | 31.85 | 32.09 | 19,104,380 | -0.46(-1.41%) |
Aug 03, 2009 | 32.34 | 32.68 | 32.09 | 32.55 | 17,102,582 | +0.53(+1.64%) |
Jul 31, 2009 | 32.06 | 32.47 | 31.91 | 32.02 | 19,384,678 | -0.21(-0.67%) |
Jul 30, 2009 | 32.36 | 32.88 | 32.14 | 32.24 | 21,664,668 | +0.19(+0.58%) |
Jul 29, 2009 | 31.89 | 32.22 | 31.74 | 32.05 | 15,989,799 | -0.08(-0.24%) |
Jul 28, 2009 | 32.11 | 32.24 | 31.84 | 32.13 | 21,730,922 | -0.08(-0.26%) |
Jul 27, 2009 | 32.39 | 32.81 | 31.99 | 32.21 | 21,809,102 | -0.60(-1.84%) |
Jul 24, 2009 | 32.64 | 32.99 | 32.34 | 32.81 | 19,605,356 | -0.03(-0.11%) |
Jul 23, 2009 | 32.11 | 32.88 | 31.88 | 32.85 | 58,737,716 | -0.73(-2.17%) |
Jul 22, 2009 | 33.12 | 33.76 | 32.88 | 33.58 | 36,827,660 | +0.33(+0.98%) |
Jul 21, 2009 | 32.58 | 33.26 | 32.13 | 33.25 | 31,214,232 | +0.66(+2.02%) |
Jul 20, 2009 | 32.90 | 32.91 | 32.15 | 32.59 | 26,510,294 | -0.26(-0.78%) |
Jul 17, 2009 | 32.49 | 32.99 | 32.05 | 32.85 | 33,413,798 | +0.47(+1.46%) |
Jul 16, 2009 | 31.83 | 32.46 | 31.71 | 32.38 | 25,181,584 | +0.46(+1.43%) |
Jul 15, 2009 | 31.25 | 31.98 | 31.01 | 31.92 | 28,421,650 | +0.98(+3.16%) |
Jul 14, 2009 | 30.67 | 31.07 | 30.46 | 30.94 | 16,406,986 | +0.24(+0.77%) |
Jul 13, 2009 | 30.02 | 30.71 | 29.57 | 30.71 | 22,587,766 | +0.60(+2.00%) |
Jul 10, 2009 | 29.89 | 30.21 | 29.66 | 30.10 | 14,919,303 | +0.26(+0.88%) |
Jul 09, 2009 | 30.25 | 30.33 | 29.80 | 29.84 | 22,620,718 | -0.34(-1.13%) |
Jul 08, 2009 | 30.12 | 30.43 | 29.84 | 30.18 | 23,803,912 | -0.09(-0.30%) |
Jul 07, 2009 | 31.32 | 31.41 | 30.16 | 30.27 | 27,993,034 | -1.05(-3.36%) |
Jul 06, 2009 | 30.65 | 31.42 | 30.41 | 31.32 | 23,925,860 | +0.36(+1.16%) |
Jul 02, 2009 | 31.09 | 31.28 | 30.64 | 30.96 | 18,270,276 | -0.33(-1.06%) |