Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.45 | 32.99 | 32.07 | 32.80 | 11,295,785 | +0.38(+1.17%) |
Sep 29, 2009 | 31.68 | 32.50 | 31.68 | 32.42 | 7,843,806 | +0.79(+2.49%) |
Sep 28, 2009 | 31.38 | 31.73 | 31.30 | 31.64 | 3,682,933 | +0.37(+1.19%) |
Sep 25, 2009 | 31.41 | 31.60 | 31.21 | 31.26 | 6,895,179 | -0.22(-0.71%) |
Sep 24, 2009 | 31.52 | 31.58 | 31.05 | 31.49 | 6,876,524 | +0.03(+0.09%) |
Sep 23, 2009 | 31.85 | 31.88 | 31.36 | 31.46 | 8,294,476 | -0.39(-1.23%) |
Sep 22, 2009 | 32.05 | 32.32 | 31.77 | 31.85 | 9,236,178 | -0.09(-0.27%) |
Sep 21, 2009 | 31.46 | 32.28 | 31.37 | 31.93 | 8,650,382 | +0.30(+0.96%) |
Sep 18, 2009 | 31.61 | 31.93 | 31.59 | 31.63 | 6,138,182 | +0.12(+0.38%) |
Sep 17, 2009 | 31.47 | 32.04 | 31.38 | 31.51 | 7,876,951 | +0.10(+0.31%) |
Sep 16, 2009 | 31.49 | 31.80 | 31.33 | 31.41 | 7,906,300 | -0.07(-0.22%) |
Sep 15, 2009 | 31.54 | 31.60 | 30.93 | 31.48 | 7,515,399 | -0.07(-0.22%) |
Sep 14, 2009 | 31.45 | 31.62 | 30.84 | 31.55 | 7,933,918 | -0.18(-0.56%) |
Sep 11, 2009 | 32.07 | 32.17 | 31.52 | 31.73 | 6,900,920 | -0.34(-1.08%) |
Sep 10, 2009 | 32.03 | 32.18 | 31.66 | 32.07 | 8,905,331 | -0.05(-0.14%) |
Sep 09, 2009 | 32.13 | 32.56 | 31.86 | 32.12 | 9,355,705 | +0.16(+0.50%) |
Sep 08, 2009 | 31.58 | 31.98 | 30.93 | 31.96 | 9,378,223 | +0.57(+1.83%) |
Sep 04, 2009 | 31.11 | 31.53 | 30.93 | 31.38 | 5,524,265 | +0.33(+1.06%) |
Sep 03, 2009 | 30.17 | 31.11 | 30.00 | 31.05 | 9,132,212 | +1.24(+4.15%) |
Sep 02, 2009 | 29.37 | 29.99 | 29.36 | 29.82 | 8,608,393 | +0.47(+1.61%) |
Sep 01, 2009 | 29.71 | 30.42 | 29.26 | 29.35 | 8,723,858 | -0.32(-1.07%) |
Aug 31, 2009 | 30.12 | 30.12 | 29.48 | 29.66 | 4,529,929 | -0.55(-1.83%) |
Aug 28, 2009 | 30.80 | 30.80 | 29.97 | 30.22 | 4,946,477 | -0.32(-1.04%) |
Aug 27, 2009 | 30.39 | 30.66 | 29.93 | 30.53 | 4,451,838 | +0.09(+0.30%) |
Aug 26, 2009 | 30.35 | 30.90 | 30.19 | 30.44 | 5,101,238 | -0.03(-0.09%) |
Aug 25, 2009 | 29.97 | 30.76 | 29.54 | 30.47 | 8,792,168 | +0.78(+2.63%) |
Aug 24, 2009 | 30.15 | 30.18 | 29.62 | 29.69 | 4,953,787 | -0.42(-1.39%) |
Aug 21, 2009 | 29.76 | 30.37 | 29.68 | 30.11 | 4,693,512 | +0.48(+1.63%) |
Aug 20, 2009 | 29.49 | 29.70 | 29.36 | 29.62 | 6,217,467 | +0.03(+0.10%) |
Aug 19, 2009 | 29.12 | 29.66 | 29.05 | 29.59 | 7,078,006 | +0.05(+0.16%) |
Aug 18, 2009 | 29.17 | 29.65 | 29.08 | 29.55 | 5,897,976 | +0.43(+1.47%) |
Aug 17, 2009 | 29.42 | 29.42 | 29.00 | 29.12 | 6,417,281 | -0.62(-2.10%) |
Aug 14, 2009 | 30.04 | 30.45 | 29.58 | 29.74 | 6,739,650 | -0.38(-1.26%) |
Aug 13, 2009 | 29.18 | 30.39 | 28.75 | 30.12 | 14,318,466 | +0.07(+0.23%) |
Aug 12, 2009 | 30.16 | 30.32 | 29.78 | 30.05 | 5,222,837 | -0.14(-0.46%) |
Aug 11, 2009 | 29.94 | 30.59 | 29.73 | 30.19 | 5,439,953 | -0.01(-0.04%) |
Aug 10, 2009 | 30.61 | 30.61 | 29.78 | 30.20 | 7,462,020 | -0.56(-1.83%) |
Aug 07, 2009 | 29.59 | 30.96 | 29.33 | 30.77 | 11,092,632 | +1.43(+4.88%) |
Aug 06, 2009 | 28.77 | 29.57 | 28.23 | 29.34 | 13,911,392 | +0.87(+3.05%) |
Aug 05, 2009 | 28.60 | 28.65 | 27.85 | 28.47 | 5,948,842 | +0.23(+0.80%) |
Aug 04, 2009 | 28.74 | 29.01 | 28.15 | 28.24 | 7,360,931 | -0.50(-1.73%) |
Aug 03, 2009 | 28.16 | 28.78 | 27.91 | 28.74 | 7,088,136 | +0.82(+2.95%) |
Jul 31, 2009 | 28.23 | 28.73 | 27.85 | 27.92 | 7,267,549 | -0.49(-1.72%) |
Jul 30, 2009 | 28.74 | 28.97 | 28.34 | 28.40 | 5,717,925 | -0.07(-0.24%) |
Jul 29, 2009 | 28.24 | 28.89 | 28.19 | 28.47 | 6,227,949 | -0.05(-0.18%) |
Jul 28, 2009 | 28.13 | 28.62 | 27.82 | 28.53 | 8,048,533 | +0.26(+0.92%) |
Jul 27, 2009 | 28.02 | 28.35 | 27.80 | 28.27 | 4,123,615 | +0.03(+0.12%) |
Jul 24, 2009 | 28.02 | 28.43 | 27.67 | 28.23 | 1,791 | +0.07(+0.25%) |
Jul 23, 2009 | 27.81 | 28.69 | 27.36 | 28.16 | 7,796,908 | +0.38(+1.37%) |
Jul 22, 2009 | 27.31 | 28.07 | 27.31 | 27.78 | 5,087,178 | +0.29(+1.05%) |
Jul 21, 2009 | 27.88 | 27.88 | 27.10 | 27.50 | 6,287,707 | -0.31(-1.12%) |
Jul 20, 2009 | 26.70 | 27.88 | 26.63 | 27.81 | 9,072,209 | +1.21(+4.54%) |
Jul 17, 2009 | 26.47 | 26.63 | 26.23 | 26.60 | 5,828,056 | +0.12(+0.43%) |
Jul 16, 2009 | 26.43 | 26.60 | 25.93 | 26.48 | 5,627,838 | +0.07(+0.26%) |
Jul 15, 2009 | 25.91 | 26.44 | 25.72 | 26.41 | 8,314,894 | +0.85(+3.31%) |
Jul 14, 2009 | 25.18 | 25.68 | 24.86 | 25.57 | 5,360,390 | +0.36(+1.44%) |
Jul 13, 2009 | 24.87 | 25.22 | 24.68 | 25.21 | 5,850,638 | +0.64(+2.62%) |
Jul 10, 2009 | 24.53 | 25.07 | 24.37 | 24.56 | 4,720,079 | -0.17(-0.70%) |
Jul 09, 2009 | 25.10 | 25.47 | 24.39 | 24.74 | 8,558,625 | -0.19(-0.76%) |
Jul 08, 2009 | 24.47 | 25.00 | 24.35 | 24.93 | 12,937,274 | +0.60(+2.48%) |
Jul 07, 2009 | 25.13 | 25.18 | 24.27 | 24.32 | 9,211,826 | -0.22(-0.89%) |
Jul 06, 2009 | 23.50 | 24.61 | 23.37 | 24.54 | 12,821,495 | +0.82(+3.47%) |
Jul 02, 2009 | 24.29 | 24.41 | 23.72 | 23.72 | 7,347,259 | -0.77(-3.15%) |