Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.54 | 30.61 | 29.92 | 30.48 | 3,857,171 | -0.27(-0.87%) |
Sep 29, 2009 | 30.82 | 30.87 | 30.37 | 30.74 | 4,386,869 | -0.17(-0.54%) |
Sep 28, 2009 | 30.55 | 30.99 | 30.43 | 30.91 | 4,264,730 | -0.18(-0.58%) |
Sep 25, 2009 | 31.13 | 31.33 | 30.81 | 31.09 | 2,758,994 | -0.18(-0.58%) |
Sep 24, 2009 | 31.79 | 31.82 | 31.05 | 31.27 | 4,089,350 | -0.89(-2.76%) |
Sep 23, 2009 | 32.48 | 32.72 | 32.12 | 32.16 | 4,188,170 | -0.19(-0.59%) |
Sep 22, 2009 | 32.02 | 32.38 | 31.98 | 32.35 | 4,789,384 | +0.92(+2.94%) |
Sep 21, 2009 | 31.28 | 31.54 | 31.11 | 31.43 | 3,469,572 | +0.22(+0.72%) |
Sep 18, 2009 | 31.30 | 31.46 | 31.00 | 31.20 | 4,790,603 | +0.07(+0.22%) |
Sep 17, 2009 | 31.60 | 31.65 | 31.11 | 31.13 | 3,363,688 | -0.08(-0.26%) |
Sep 16, 2009 | 31.30 | 31.70 | 31.06 | 31.22 | 3,479,597 | +0.35(+1.15%) |
Sep 15, 2009 | 30.73 | 30.94 | 30.51 | 30.86 | 3,147,436 | -0.39(-1.25%) |
Sep 14, 2009 | 30.92 | 31.28 | 30.79 | 31.25 | 2,551,665 | -0.24(-0.77%) |
Sep 11, 2009 | 31.94 | 31.95 | 31.38 | 31.49 | 4,438,072 | -0.01(-0.04%) |
Sep 10, 2009 | 31.59 | 31.63 | 31.13 | 31.51 | 3,853,948 | -0.01(-0.02%) |
Sep 09, 2009 | 31.68 | 31.68 | 31.36 | 31.51 | 2,848,932 | -0.18(-0.57%) |
Sep 08, 2009 | 31.92 | 32.11 | 31.51 | 31.69 | 3,329,272 | +0.53(+1.69%) |
Sep 04, 2009 | 30.86 | 31.36 | 30.69 | 31.17 | 4,360,199 | +0.99(+3.27%) |
Sep 03, 2009 | 30.24 | 30.24 | 29.80 | 30.18 | 2,854,235 | +0.27(+0.89%) |
Sep 02, 2009 | 29.79 | 30.18 | 29.74 | 29.91 | 4,426,698 | -0.01(-0.02%) |
Sep 01, 2009 | 30.24 | 30.68 | 29.85 | 29.92 | 4,672,920 | -0.63(-2.05%) |
Aug 31, 2009 | 30.24 | 30.61 | 29.99 | 30.55 | 3,853,006 | -0.66(-2.11%) |
Aug 28, 2009 | 31.43 | 31.56 | 30.99 | 31.20 | 2,422,570 | -0.38(-1.22%) |
Aug 27, 2009 | 31.35 | 31.71 | 31.14 | 31.59 | 3,908,806 | +0.09(+0.28%) |
Aug 26, 2009 | 31.56 | 31.77 | 31.34 | 31.50 | 3,383,028 | -0.27(-0.86%) |
Aug 25, 2009 | 31.84 | 31.99 | 31.55 | 31.77 | 2,845,750 | +0.11(+0.33%) |
Aug 24, 2009 | 31.81 | 31.92 | 31.46 | 31.67 | 4,120,801 | -0.52(-1.62%) |
Aug 21, 2009 | 32.38 | 32.56 | 31.87 | 32.19 | 5,767,775 | -0.86(-2.61%) |
Aug 20, 2009 | 32.89 | 33.28 | 32.86 | 33.05 | 3,676,541 | -0.48(-1.43%) |
Aug 19, 2009 | 32.98 | 33.60 | 32.97 | 33.53 | 2,093,053 | -0.02(-0.07%) |
Aug 18, 2009 | 33.59 | 33.78 | 33.30 | 33.55 | 2,021,290 | +0.66(+2.01%) |
Aug 17, 2009 | 33.42 | 33.82 | 32.82 | 32.89 | 4,567,822 | -2.09(-5.97%) |
Aug 14, 2009 | 35.39 | 35.40 | 34.47 | 34.98 | 4,148,520 | -0.40(-1.14%) |
Aug 13, 2009 | 36.07 | 36.07 | 35.19 | 35.39 | 3,240,036 | -0.19(-0.52%) |
Aug 12, 2009 | 35.26 | 35.75 | 34.99 | 35.57 | 2,692,959 | -0.15(-0.42%) |
Aug 11, 2009 | 36.14 | 36.14 | 35.44 | 35.72 | 3,497,634 | -0.61(-1.67%) |
Aug 10, 2009 | 36.48 | 36.75 | 36.23 | 36.33 | 3,845,081 | +0.71(+1.99%) |
Aug 07, 2009 | 35.87 | 36.01 | 35.27 | 35.62 | 5,706,580 | +0.68(+1.94%) |
Aug 06, 2009 | 34.73 | 35.06 | 34.55 | 34.95 | 7,512,851 | +2.49(+7.69%) |
Aug 05, 2009 | 32.59 | 32.77 | 32.27 | 32.45 | 3,812,566 | -0.14(-0.42%) |
Aug 04, 2009 | 32.58 | 32.73 | 32.44 | 32.59 | 3,049,285 | -0.55(-1.67%) |
Aug 03, 2009 | 33.00 | 33.27 | 32.90 | 33.14 | 3,699,443 | +0.58(+1.78%) |
Jul 31, 2009 | 32.54 | 32.82 | 32.46 | 32.56 | 2,369,056 | -0.06(-0.17%) |
Jul 30, 2009 | 33.00 | 33.19 | 32.62 | 32.62 | 2,942,080 | +0.01(+0.04%) |
Jul 29, 2009 | 32.83 | 32.84 | 32.29 | 32.61 | 2,600,309 | -0.50(-1.52%) |
Jul 28, 2009 | 33.29 | 33.40 | 32.64 | 33.11 | 3,467,485 | +0.93(+2.89%) |
Jul 27, 2009 | 32.11 | 32.34 | 31.93 | 32.18 | 3,852,774 | +0.96(+3.08%) |
Jul 24, 2009 | 31.04 | 31.33 | 30.83 | 31.22 | 1,817 | -0.01(-0.02%) |
Jul 23, 2009 | 30.71 | 31.40 | 30.51 | 31.22 | 3,461,051 | +0.70(+2.30%) |
Jul 22, 2009 | 30.37 | 30.68 | 30.30 | 30.52 | 2,452,324 | -0.38(-1.25%) |
Jul 21, 2009 | 31.15 | 31.18 | 30.53 | 30.91 | 3,605,651 | -0.71(-2.24%) |
Jul 20, 2009 | 31.53 | 31.78 | 31.46 | 31.61 | 2,802,769 | +0.70(+2.27%) |
Jul 17, 2009 | 31.03 | 31.05 | 30.71 | 30.91 | 3,637,780 | +0.31(+1.01%) |
Jul 16, 2009 | 30.22 | 30.77 | 30.03 | 30.60 | 3,719,932 | +0.34(+1.13%) |
Jul 15, 2009 | 30.22 | 30.39 | 29.86 | 30.26 | 3,664,829 | +0.65(+2.18%) |
Jul 14, 2009 | 29.68 | 29.76 | 29.37 | 29.61 | 3,040,786 | +0.38(+1.32%) |
Jul 13, 2009 | 28.90 | 29.25 | 28.86 | 29.23 | 4,325,530 | -0.31(-1.05%) |
Jul 10, 2009 | 29.47 | 29.74 | 29.13 | 29.54 | 2,340,055 | -0.22(-0.73%) |
Jul 09, 2009 | 29.87 | 30.07 | 29.55 | 29.76 | 2,439,655 | +0.34(+1.14%) |
Jul 08, 2009 | 29.70 | 29.90 | 28.95 | 29.42 | 3,398,571 | -0.24(-0.82%) |
Jul 07, 2009 | 30.09 | 30.09 | 29.54 | 29.66 | 3,595,046 | -0.50(-1.65%) |
Jul 06, 2009 | 30.15 | 30.27 | 29.69 | 30.16 | 4,224,657 | +0.02(+0.06%) |
Jul 02, 2009 | 30.17 | 30.37 | 29.80 | 30.14 | 3,714,466 | -1.35(-4.28%) |