Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.78 | 31.94 | 31.33 | 31.60 | 13,869,999 | -0.41(-1.27%) |
Sep 29, 2009 | 32.36 | 32.61 | 31.95 | 32.01 | 8,084,370 | -0.07(-0.23%) |
Sep 28, 2009 | 31.52 | 32.38 | 31.38 | 32.08 | 8,895,852 | +0.74(+2.38%) |
Sep 25, 2009 | 32.28 | 32.28 | 31.24 | 31.34 | 12,430,498 | -0.92(-2.85%) |
Sep 24, 2009 | 32.24 | 32.52 | 31.82 | 32.26 | 7,953,650 | +0.06(+0.19%) |
Sep 23, 2009 | 32.61 | 32.75 | 32.15 | 32.20 | 8,301,022 | -0.41(-1.25%) |
Sep 22, 2009 | 33.12 | 33.14 | 32.52 | 32.60 | 10,292,407 | -0.46(-1.39%) |
Sep 21, 2009 | 32.84 | 33.31 | 32.39 | 33.06 | 6,014,224 | +0.03(+0.10%) |
Sep 18, 2009 | 33.06 | 33.12 | 32.82 | 33.03 | 9,268,999 | +0.08(+0.25%) |
Sep 17, 2009 | 32.74 | 33.26 | 32.72 | 32.95 | 10,557,455 | +0.53(+1.65%) |
Sep 16, 2009 | 32.24 | 32.83 | 32.24 | 32.41 | 9,712,325 | +0.25(+0.78%) |
Sep 15, 2009 | 32.16 | 32.46 | 31.72 | 32.16 | 10,495,129 | +0.06(+0.19%) |
Sep 14, 2009 | 32.28 | 32.52 | 32.03 | 32.10 | 9,871,909 | -0.36(-1.11%) |
Sep 11, 2009 | 32.66 | 32.80 | 32.22 | 32.46 | 9,173,377 | -0.15(-0.46%) |
Sep 10, 2009 | 32.27 | 32.64 | 32.09 | 32.61 | 10,116,800 | +0.35(+1.09%) |
Sep 09, 2009 | 32.00 | 32.34 | 31.81 | 32.26 | 11,822,849 | +0.23(+0.72%) |
Sep 08, 2009 | 32.11 | 32.27 | 31.73 | 32.03 | 12,648,247 | +0.13(+0.40%) |
Sep 04, 2009 | 31.93 | 32.06 | 31.73 | 31.90 | 8,941,543 | +0.03(+0.11%) |
Sep 03, 2009 | 32.22 | 32.32 | 31.67 | 31.86 | 18,078,658 | +0.54(+1.73%) |
Sep 02, 2009 | 31.40 | 31.67 | 30.92 | 31.32 | 11,869,058 | -0.21(-0.67%) |
Sep 01, 2009 | 31.63 | 32.19 | 31.36 | 31.53 | 15,330,451 | -0.28(-0.89%) |
Aug 31, 2009 | 31.83 | 31.96 | 31.48 | 31.82 | 11,973,605 | -0.26(-0.82%) |
Aug 28, 2009 | 32.24 | 32.24 | 31.82 | 32.08 | 9,751,281 | +0.07(+0.21%) |
Aug 27, 2009 | 32.01 | 32.19 | 31.69 | 32.01 | 10,628,979 | -0.09(-0.27%) |
Aug 26, 2009 | 31.35 | 32.28 | 31.32 | 32.10 | 15,047,853 | +0.64(+2.04%) |
Aug 25, 2009 | 30.85 | 31.70 | 30.64 | 31.46 | 16,354,537 | +0.88(+2.88%) |
Aug 24, 2009 | 31.06 | 31.06 | 30.52 | 30.58 | 9,659,081 | -0.33(-1.07%) |
Aug 21, 2009 | 30.87 | 31.05 | 30.55 | 30.91 | 9,006,027 | +0.26(+0.86%) |
Aug 20, 2009 | 30.39 | 30.80 | 30.27 | 30.64 | 11,552,842 | +0.15(+0.49%) |
Aug 19, 2009 | 29.79 | 30.89 | 29.75 | 30.50 | 23,575,478 | +0.49(+1.65%) |
Aug 18, 2009 | 27.90 | 30.17 | 29.24 | 30.00 | 29,722,128 | +1.79(+6.36%) |
Aug 17, 2009 | 27.96 | 28.26 | 27.90 | 28.21 | 11,336,916 | -0.24(-0.86%) |
Aug 14, 2009 | 28.52 | 28.87 | 28.26 | 28.45 | 10,529,168 | -0.14(-0.50%) |
Aug 13, 2009 | 28.86 | 28.87 | 28.19 | 28.59 | 23,420,120 | -0.18(-0.64%) |
Aug 12, 2009 | 28.57 | 29.07 | 28.50 | 28.78 | 9,356,264 | +0.21(+0.73%) |
Aug 11, 2009 | 28.41 | 28.93 | 28.21 | 28.57 | 12,242,689 | +0.15(+0.52%) |
Aug 10, 2009 | 28.94 | 29.04 | 28.16 | 28.42 | 11,522,730 | -0.64(-2.21%) |
Aug 07, 2009 | 28.65 | 29.15 | 28.30 | 29.06 | 25,007,996 | +0.83(+2.93%) |
Aug 06, 2009 | 28.44 | 29.02 | 28.14 | 28.23 | 20,695,210 | -0.07(-0.24%) |
Aug 05, 2009 | 28.66 | 28.74 | 28.11 | 28.30 | 14,898,769 | -0.10(-0.36%) |
Aug 04, 2009 | 28.95 | 29.09 | 28.40 | 28.41 | 11,618,427 | -0.66(-2.28%) |
Aug 03, 2009 | 29.75 | 29.79 | 28.93 | 29.07 | 12,135,413 | -0.46(-1.56%) |
Jul 31, 2009 | 29.41 | 30.04 | 29.26 | 29.53 | 17,212,996 | +0.01(+0.05%) |
Jul 30, 2009 | 29.72 | 30.08 | 29.46 | 29.51 | 6,990,070 | +0.01(+0.05%) |
Jul 29, 2009 | 29.02 | 29.75 | 28.86 | 29.50 | 9,487,097 | +0.25(+0.86%) |
Jul 28, 2009 | 28.83 | 29.26 | 28.66 | 29.25 | 9,163,890 | +0.41(+1.41%) |
Jul 27, 2009 | 28.78 | 29.01 | 28.54 | 28.84 | 5,914,159 | -0.07(-0.23%) |
Jul 24, 2009 | 28.41 | 28.96 | 28.27 | 28.91 | 723 | +0.32(+1.11%) |
Jul 23, 2009 | 27.87 | 29.05 | 27.52 | 28.59 | 17,519,134 | +0.72(+2.60%) |
Jul 22, 2009 | 26.79 | 27.97 | 26.68 | 27.87 | 12,743,937 | +0.75(+2.77%) |
Jul 21, 2009 | 27.22 | 27.25 | 26.56 | 27.12 | 12,388,103 | +0.08(+0.30%) |
Jul 20, 2009 | 26.98 | 27.06 | 26.44 | 27.04 | 12,119,684 | +0.26(+0.96%) |
Jul 17, 2009 | 26.72 | 26.83 | 26.42 | 26.78 | 8,420,664 | -0.01(-0.03%) |
Jul 16, 2009 | 26.87 | 26.93 | 26.12 | 26.79 | 11,846,047 | -0.14(-0.50%) |
Jul 15, 2009 | 26.39 | 26.99 | 26.28 | 26.92 | 13,541,526 | +0.81(+3.11%) |
Jul 14, 2009 | 26.04 | 26.19 | 25.55 | 26.11 | 10,550,766 | +0.16(+0.60%) |
Jul 13, 2009 | 25.89 | 26.05 | 25.72 | 25.95 | 12,389,393 | +0.37(+1.43%) |
Jul 10, 2009 | 26.10 | 26.16 | 25.39 | 25.59 | 12,561,909 | -0.40(-1.54%) |
Jul 09, 2009 | 26.37 | 26.60 | 25.93 | 25.99 | 22,225,470 | +0.76(+3.03%) |
Jul 08, 2009 | 25.04 | 25.30 | 24.61 | 25.22 | 11,824,581 | +0.35(+1.39%) |
Jul 07, 2009 | 25.53 | 25.55 | 24.81 | 24.88 | 9,237,299 | -0.58(-2.26%) |
Jul 06, 2009 | 25.08 | 25.68 | 24.92 | 25.45 | 9,918,009 | +0.10(+0.40%) |
Jul 02, 2009 | 25.86 | 25.91 | 25.13 | 25.35 | 12,755,438 | -0.84(-3.20%) |