Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.97 | 31.03 | 30.02 | 30.29 | 59,152,592 | -0.73(-2.36%) |
Sep 29, 2009 | 31.03 | 31.25 | 30.72 | 31.03 | 34,611,044 | +0.49(+1.61%) |
Sep 28, 2009 | 30.40 | 30.99 | 30.20 | 30.54 | 35,003,856 | +0.36(+1.19%) |
Sep 25, 2009 | 30.52 | 30.61 | 29.96 | 30.18 | 44,929,900 | -0.50(-1.62%) |
Sep 24, 2009 | 31.25 | 31.66 | 30.60 | 30.67 | 61,059,824 | -0.48(-1.53%) |
Sep 23, 2009 | 32.08 | 32.15 | 31.10 | 31.15 | 49,817,900 | -0.68(-2.15%) |
Sep 22, 2009 | 30.98 | 32.14 | 30.75 | 31.84 | 59,520,304 | +1.04(+3.37%) |
Sep 21, 2009 | 30.79 | 30.97 | 30.57 | 30.80 | 34,733,968 | -0.28(-0.89%) |
Sep 18, 2009 | 31.28 | 31.34 | 30.90 | 31.08 | 57,134,276 | -0.01(-0.02%) |
Sep 17, 2009 | 30.62 | 31.19 | 30.56 | 31.08 | 51,638,352 | +0.90(+2.98%) |
Sep 16, 2009 | 29.97 | 30.89 | 29.87 | 30.18 | 55,891,128 | +0.32(+1.09%) |
Sep 15, 2009 | 30.15 | 30.55 | 29.42 | 29.86 | 72,303,440 | -0.39(-1.28%) |
Sep 14, 2009 | 29.09 | 30.31 | 29.04 | 30.25 | 41,868,640 | +0.86(+2.94%) |
Sep 11, 2009 | 29.82 | 30.00 | 29.37 | 29.38 | 39,483,964 | -0.36(-1.21%) |
Sep 10, 2009 | 29.54 | 29.83 | 29.17 | 29.74 | 36,324,456 | +0.11(+0.37%) |
Sep 09, 2009 | 29.45 | 29.78 | 29.31 | 29.63 | 41,993,772 | +0.22(+0.75%) |
Sep 08, 2009 | 29.58 | 29.75 | 28.93 | 29.41 | 40,630,888 | +0.14(+0.47%) |
Sep 04, 2009 | 29.26 | 29.37 | 28.89 | 29.27 | 31,649,404 | +0.16(+0.55%) |
Sep 03, 2009 | 28.50 | 29.21 | 28.42 | 29.11 | 50,655,520 | +0.86(+3.06%) |
Sep 02, 2009 | 28.70 | 29.11 | 28.17 | 28.25 | 51,878,588 | -0.57(-1.97%) |
Sep 01, 2009 | 29.78 | 30.29 | 28.73 | 28.81 | 74,438,464 | -1.23(-4.10%) |
Aug 31, 2009 | 29.34 | 30.14 | 29.08 | 30.05 | 46,271,768 | +0.37(+1.26%) |
Aug 28, 2009 | 30.29 | 30.32 | 29.39 | 29.67 | 39,444,636 | -0.37(-1.22%) |
Aug 27, 2009 | 29.76 | 30.16 | 29.41 | 30.04 | 41,905,896 | +0.10(+0.35%) |
Aug 26, 2009 | 30.00 | 30.27 | 29.67 | 29.93 | 46,137,800 | -0.19(-0.64%) |
Aug 25, 2009 | 30.00 | 30.52 | 29.93 | 30.13 | 50,325,408 | +0.39(+1.33%) |
Aug 24, 2009 | 30.32 | 30.58 | 29.69 | 29.73 | 58,225,360 | -0.45(-1.49%) |
Aug 21, 2009 | 29.63 | 30.29 | 29.40 | 30.18 | 62,001,848 | +0.86(+2.92%) |
Aug 20, 2009 | 28.71 | 29.47 | 28.68 | 29.33 | 42,865,660 | +0.70(+2.44%) |
Aug 19, 2009 | 28.45 | 28.97 | 28.34 | 28.63 | 42,501,828 | -0.20(-0.70%) |
Aug 18, 2009 | 28.41 | 28.95 | 28.39 | 28.83 | 42,010,440 | +0.44(+1.56%) |
Aug 17, 2009 | 28.49 | 28.75 | 28.14 | 28.39 | 56,624,268 | -0.96(-3.27%) |
Aug 14, 2009 | 29.47 | 29.62 | 28.90 | 29.35 | 55,575,796 | -0.31(-1.05%) |
Aug 13, 2009 | 29.54 | 29.73 | 28.90 | 29.66 | 58,401,160 | +0.48(+1.63%) |
Aug 12, 2009 | 28.48 | 29.35 | 28.37 | 29.18 | 62,290,760 | +0.67(+2.35%) |
Aug 11, 2009 | 29.23 | 29.39 | 28.30 | 28.51 | 73,267,880 | -1.00(-3.40%) |
Aug 10, 2009 | 29.06 | 29.88 | 29.04 | 29.51 | 63,182,160 | +0.23(+0.78%) |
Aug 07, 2009 | 28.54 | 29.82 | 28.47 | 29.28 | 95,046,416 | +1.11(+3.95%) |
Aug 06, 2009 | 29.23 | 29.35 | 27.81 | 28.17 | 78,363,952 | -0.71(-2.47%) |
Aug 05, 2009 | 27.89 | 29.17 | 27.83 | 28.88 | 91,576,688 | +1.28(+4.63%) |
Aug 04, 2009 | 27.15 | 28.00 | 27.08 | 27.60 | 62,669,996 | +0.22(+0.81%) |
Aug 03, 2009 | 27.04 | 27.48 | 26.95 | 27.38 | 62,106,432 | +0.66(+2.48%) |
Jul 31, 2009 | 26.53 | 26.72 | 26.22 | 26.72 | 56,537,232 | +0.12(+0.47%) |
Jul 30, 2009 | 26.36 | 27.16 | 26.20 | 26.60 | 55,716,672 | +0.48(+1.85%) |
Jul 29, 2009 | 26.13 | 26.44 | 25.88 | 26.11 | 43,295,828 | -0.21(-0.81%) |
Jul 28, 2009 | 26.09 | 26.41 | 26.03 | 26.33 | 41,989,608 | +0.10(+0.37%) |
Jul 27, 2009 | 26.05 | 26.52 | 26.03 | 26.23 | 44,090,512 | +0.01(+0.05%) |
Jul 24, 2009 | 26.30 | 26.44 | 25.86 | 26.22 | 51,102,480 | -0.16(-0.60%) |
Jul 23, 2009 | 25.54 | 26.60 | 25.28 | 26.37 | 81,768,960 | +0.91(+3.58%) |
Jul 22, 2009 | 25.16 | 25.81 | 25.03 | 25.46 | 58,058,868 | -0.08(-0.30%) |
Jul 21, 2009 | 25.72 | 25.79 | 25.30 | 25.54 | 62,936,676 | -0.03(-0.11%) |
Jul 20, 2009 | 25.59 | 25.88 | 25.30 | 25.57 | 62,981,780 | +0.06(+0.24%) |
Jul 17, 2009 | 25.18 | 25.72 | 25.01 | 25.50 | 89,309,664 | +0.53(+2.10%) |
Jul 16, 2009 | 24.54 | 25.17 | 24.35 | 24.98 | 103,323,120 | -0.09(-0.36%) |
Jul 15, 2009 | 24.27 | 25.42 | 24.20 | 25.07 | 121,331,136 | +1.08(+4.50%) |
Jul 14, 2009 | 23.87 | 24.26 | 23.55 | 23.99 | 76,429,528 | -0.01(-0.03%) |
Jul 13, 2009 | 22.94 | 24.00 | 22.92 | 24.00 | 101,866,240 | +1.64(+7.33%) |
Jul 10, 2009 | 23.03 | 23.28 | 22.27 | 22.36 | 73,825,168 | -0.88(-3.81%) |
Jul 09, 2009 | 22.74 | 23.33 | 22.72 | 23.24 | 60,229,288 | +0.54(+2.37%) |
Jul 08, 2009 | 22.77 | 23.15 | 21.98 | 22.70 | 103,835,848 | +0.02(+0.09%) |
Jul 07, 2009 | 22.56 | 23.09 | 22.21 | 22.68 | 82,010,936 | +0.15(+0.64%) |
Jul 06, 2009 | 22.14 | 22.54 | 21.84 | 22.54 | 87,730,160 | +0.23(+1.02%) |
Jul 02, 2009 | 23.06 | 23.35 | 22.31 | 22.31 | 55,476,048 | -1.04(-4.44%) |