Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.68 | 31.90 | 31.11 | 31.45 | 7,691,768 | +0.14(+0.45%) |
Sep 29, 2009 | 31.72 | 31.93 | 31.26 | 31.31 | 6,219,277 | -0.54(-1.68%) |
Sep 28, 2009 | 31.15 | 31.96 | 30.90 | 31.84 | 5,298,318 | +0.50(+1.60%) |
Sep 25, 2009 | 31.71 | 31.97 | 31.05 | 31.34 | 5,074,091 | -0.66(-2.05%) |
Sep 24, 2009 | 32.84 | 32.84 | 31.69 | 32.00 | 5,275,913 | -0.63(-1.93%) |
Sep 23, 2009 | 33.36 | 33.54 | 32.61 | 32.63 | 5,351,204 | -0.64(-1.91%) |
Sep 22, 2009 | 33.36 | 33.45 | 32.88 | 33.26 | 6,145,618 | +0.30(+0.91%) |
Sep 21, 2009 | 32.71 | 33.23 | 32.45 | 32.96 | 6,285,794 | -0.29(-0.86%) |
Sep 18, 2009 | 33.49 | 33.72 | 32.87 | 33.25 | 7,288,344 | -0.09(-0.28%) |
Sep 17, 2009 | 32.67 | 34.17 | 32.49 | 33.34 | 15,391,605 | +1.58(+4.97%) |
Sep 16, 2009 | 32.16 | 32.37 | 31.68 | 31.76 | 8,470,998 | -0.21(-0.65%) |
Sep 15, 2009 | 30.61 | 32.11 | 30.61 | 31.97 | 13,469,625 | +0.66(+2.09%) |
Sep 14, 2009 | 30.55 | 31.33 | 30.46 | 31.32 | 6,545,133 | +0.29(+0.95%) |
Sep 11, 2009 | 31.98 | 31.98 | 30.89 | 31.02 | 8,815,311 | -0.44(-1.40%) |
Sep 10, 2009 | 30.46 | 31.50 | 30.10 | 31.46 | 8,079,402 | +0.94(+3.07%) |
Sep 09, 2009 | 30.43 | 30.75 | 30.10 | 30.53 | 5,893,168 | +0.16(+0.53%) |
Sep 08, 2009 | 30.16 | 30.45 | 29.84 | 30.37 | 6,318,148 | +0.82(+2.76%) |
Sep 04, 2009 | 29.48 | 29.72 | 29.13 | 29.55 | 4,750,349 | +0.07(+0.23%) |
Sep 03, 2009 | 29.38 | 29.51 | 28.89 | 29.48 | 4,358,491 | +0.49(+1.68%) |
Sep 02, 2009 | 29.12 | 29.43 | 28.78 | 28.99 | 6,074,469 | -0.22(-0.76%) |
Sep 01, 2009 | 29.56 | 30.33 | 29.01 | 29.21 | 6,405,333 | -0.58(-1.95%) |
Aug 31, 2009 | 30.14 | 30.20 | 29.63 | 29.80 | 5,845,793 | -0.88(-2.88%) |
Aug 28, 2009 | 30.41 | 30.76 | 30.18 | 30.68 | 5,361,100 | +0.67(+2.23%) |
Aug 27, 2009 | 30.39 | 30.39 | 29.22 | 30.01 | 9,737,877 | -0.28(-0.93%) |
Aug 26, 2009 | 30.97 | 31.18 | 30.16 | 30.29 | 6,420,120 | -0.73(-2.35%) |
Aug 25, 2009 | 31.56 | 31.92 | 30.93 | 31.02 | 5,966,319 | -0.27(-0.86%) |
Aug 24, 2009 | 32.00 | 32.21 | 31.18 | 31.29 | 6,384,701 | -0.25(-0.81%) |
Aug 21, 2009 | 31.51 | 31.90 | 31.32 | 31.54 | 6,828,172 | +0.36(+1.16%) |
Aug 20, 2009 | 30.81 | 31.48 | 30.81 | 31.18 | 5,333,220 | +0.35(+1.15%) |
Aug 19, 2009 | 30.01 | 31.13 | 29.93 | 30.83 | 5,919,277 | +0.13(+0.44%) |
Aug 18, 2009 | 30.01 | 30.78 | 29.92 | 30.69 | 6,947,044 | +1.06(+3.59%) |
Aug 17, 2009 | 30.18 | 30.49 | 29.44 | 29.63 | 8,712,732 | -1.67(-5.34%) |
Aug 14, 2009 | 31.80 | 31.87 | 30.95 | 31.30 | 5,279,394 | -0.62(-1.93%) |
Aug 13, 2009 | 31.60 | 31.96 | 31.17 | 31.92 | 6,030,185 | +0.73(+2.34%) |
Aug 12, 2009 | 30.54 | 31.50 | 30.54 | 31.19 | 6,672,346 | +0.45(+1.48%) |
Aug 11, 2009 | 31.37 | 31.58 | 30.55 | 30.73 | 7,837,851 | -0.78(-2.46%) |
Aug 10, 2009 | 32.59 | 32.68 | 31.20 | 31.51 | 6,828,955 | -1.36(-4.13%) |
Aug 07, 2009 | 32.97 | 33.31 | 32.23 | 32.87 | 7,723,435 | +0.20(+0.61%) |
Aug 06, 2009 | 32.31 | 32.78 | 32.03 | 32.67 | 10,257,566 | +0.58(+1.79%) |
Aug 05, 2009 | 31.70 | 32.30 | 31.22 | 32.09 | 9,020,611 | +0.78(+2.50%) |
Aug 04, 2009 | 31.31 | 31.82 | 31.13 | 31.31 | 8,108,032 | -0.30(-0.96%) |
Aug 03, 2009 | 30.52 | 31.74 | 30.46 | 31.61 | 9,569,409 | +1.86(+6.26%) |
Jul 31, 2009 | 29.28 | 30.10 | 29.10 | 29.75 | 6,338,325 | +0.36(+1.23%) |
Jul 30, 2009 | 29.62 | 29.92 | 29.29 | 29.39 | 6,619,819 | +0.48(+1.67%) |
Jul 29, 2009 | 29.66 | 29.70 | 28.67 | 28.91 | 9,095,533 | -1.40(-4.61%) |
Jul 28, 2009 | 29.72 | 30.43 | 29.44 | 30.31 | 8,753,988 | +0.23(+0.76%) |
Jul 27, 2009 | 30.10 | 30.41 | 29.77 | 30.08 | 6,799,267 | +0.09(+0.29%) |
Jul 24, 2009 | 29.54 | 30.16 | 29.44 | 29.99 | 10,294,059 | +0.32(+1.08%) |
Jul 23, 2009 | 29.34 | 29.91 | 29.11 | 29.67 | 11,580,503 | +0.05(+0.16%) |
Jul 22, 2009 | 29.27 | 29.86 | 29.10 | 29.62 | 7,441,302 | -0.22(-0.74%) |
Jul 21, 2009 | 30.36 | 30.64 | 29.09 | 29.84 | 6,545,294 | -0.13(-0.45%) |
Jul 20, 2009 | 30.26 | 30.71 | 29.77 | 29.98 | 9,141,911 | +0.14(+0.47%) |
Jul 17, 2009 | 29.48 | 30.05 | 29.42 | 29.84 | 6,636,606 | +0.32(+1.09%) |
Jul 16, 2009 | 29.18 | 29.77 | 28.91 | 29.52 | 9,503,086 | +0.34(+1.17%) |
Jul 15, 2009 | 29.25 | 29.32 | 28.81 | 29.17 | 9,616,291 | +0.58(+2.01%) |
Jul 14, 2009 | 28.61 | 29.09 | 28.49 | 28.60 | 6,874,757 | +0.11(+0.40%) |
Jul 13, 2009 | 28.02 | 28.52 | 27.93 | 28.49 | 8,297,122 | +0.92(+3.35%) |
Jul 10, 2009 | 27.29 | 27.74 | 26.85 | 27.56 | 5,831,133 | -0.16(-0.58%) |
Jul 09, 2009 | 27.50 | 28.31 | 27.29 | 27.72 | 8,539,471 | +0.70(+2.57%) |
Jul 08, 2009 | 27.44 | 27.96 | 26.22 | 27.03 | 10,073,920 | -0.23(-0.83%) |
Jul 07, 2009 | 27.73 | 28.09 | 27.13 | 27.25 | 7,484,233 | -0.38(-1.38%) |
Jul 06, 2009 | 27.66 | 27.84 | 26.93 | 27.64 | 8,822,748 | -0.61(-2.16%) |
Jul 02, 2009 | 28.64 | 28.74 | 28.22 | 28.24 | 7,304,881 | -0.83(-2.85%) |