Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.01 | 31.01 | 30.57 | 30.84 | 2,867,769 | -0.14(-0.45%) |
Sep 29, 2009 | 31.10 | 31.21 | 30.87 | 30.98 | 1,720,076 | -0.17(-0.54%) |
Sep 28, 2009 | 30.84 | 31.18 | 30.71 | 31.15 | 2,813,961 | +0.39(+1.28%) |
Sep 25, 2009 | 30.78 | 30.85 | 30.57 | 30.76 | 2,230,869 | -0.03(-0.10%) |
Sep 24, 2009 | 30.89 | 31.01 | 30.77 | 30.79 | 3,366,611 | -0.10(-0.32%) |
Sep 23, 2009 | 30.95 | 31.26 | 30.82 | 30.89 | 4,263,516 | +0.49(+1.63%) |
Sep 22, 2009 | 30.70 | 30.70 | 30.27 | 30.39 | 2,294,859 | -0.22(-0.72%) |
Sep 21, 2009 | 30.52 | 30.66 | 30.30 | 30.61 | 2,002,435 | +0.02(+0.08%) |
Sep 18, 2009 | 30.48 | 30.76 | 30.27 | 30.59 | 3,205,198 | +0.19(+0.64%) |
Sep 17, 2009 | 30.53 | 30.53 | 30.12 | 30.39 | 3,211,306 | +0.26(+0.85%) |
Sep 16, 2009 | 30.18 | 30.52 | 30.11 | 30.14 | 2,976,156 | -0.10(-0.33%) |
Sep 15, 2009 | 30.42 | 30.42 | 30.05 | 30.24 | 3,807,683 | -0.16(-0.54%) |
Sep 14, 2009 | 30.17 | 30.44 | 30.17 | 30.40 | 2,235,491 | +0.08(+0.27%) |
Sep 11, 2009 | 30.32 | 30.35 | 30.12 | 30.32 | 2,000,209 | +0.08(+0.25%) |
Sep 10, 2009 | 30.18 | 30.24 | 30.02 | 30.24 | 2,804,520 | +0.15(+0.50%) |
Sep 09, 2009 | 30.11 | 30.19 | 30.02 | 30.09 | 1,973,421 | -0.02(-0.06%) |
Sep 08, 2009 | 29.66 | 30.22 | 29.60 | 30.11 | 2,827,573 | +0.53(+1.78%) |
Sep 04, 2009 | 29.41 | 29.58 | 29.30 | 29.58 | 2,310,761 | +0.21(+0.70%) |
Sep 03, 2009 | 29.33 | 29.38 | 29.08 | 29.38 | 3,211,650 | +0.14(+0.49%) |
Sep 02, 2009 | 29.39 | 29.39 | 29.17 | 29.23 | 3,284,453 | -0.18(-0.60%) |
Sep 01, 2009 | 29.39 | 29.65 | 29.27 | 29.41 | 4,933,876 | -0.09(-0.32%) |
Aug 31, 2009 | 28.98 | 29.54 | 28.98 | 29.50 | 3,237,645 | +0.36(+1.23%) |
Aug 28, 2009 | 29.22 | 29.40 | 29.00 | 29.15 | 2,288,889 | -0.28(-0.94%) |
Aug 27, 2009 | 29.69 | 29.69 | 29.30 | 29.42 | 2,133,838 | -0.16(-0.53%) |
Aug 26, 2009 | 29.48 | 29.74 | 29.45 | 29.58 | 2,542,765 | +0.10(+0.34%) |
Aug 25, 2009 | 29.54 | 29.68 | 29.40 | 29.48 | 2,114,830 | -0.05(-0.17%) |
Aug 24, 2009 | 29.72 | 29.72 | 29.38 | 29.53 | 1,856,045 | -0.14(-0.46%) |
Aug 21, 2009 | 29.43 | 29.79 | 29.34 | 29.67 | 2,377,973 | +0.33(+1.13%) |
Aug 20, 2009 | 29.24 | 29.37 | 29.14 | 29.33 | 2,577,994 | +0.04(+0.15%) |
Aug 19, 2009 | 28.72 | 29.29 | 28.72 | 29.29 | 4,042,238 | +0.41(+1.43%) |
Aug 18, 2009 | 28.85 | 29.00 | 28.74 | 28.88 | 2,656,845 | +0.10(+0.35%) |
Aug 17, 2009 | 28.56 | 28.91 | 28.56 | 28.78 | 4,925,282 | -0.08(-0.28%) |
Aug 14, 2009 | 28.84 | 28.98 | 28.74 | 28.86 | 4,715,728 | +0.06(+0.22%) |
Aug 13, 2009 | 29.13 | 29.13 | 28.80 | 28.80 | 4,026,377 | -0.18(-0.63%) |
Aug 12, 2009 | 28.91 | 29.23 | 28.77 | 28.98 | 3,873,456 | +0.05(+0.17%) |
Aug 11, 2009 | 28.84 | 29.08 | 28.83 | 28.93 | 3,385,444 | +0.05(+0.17%) |
Aug 10, 2009 | 28.95 | 29.07 | 28.86 | 28.88 | 2,628,374 | -0.04(-0.15%) |
Aug 07, 2009 | 29.40 | 29.40 | 28.92 | 28.92 | 3,065,985 | -0.24(-0.84%) |
Aug 06, 2009 | 29.07 | 29.42 | 28.93 | 29.16 | 3,791,119 | +0.17(+0.58%) |
Aug 05, 2009 | 29.14 | 29.25 | 28.89 | 29.00 | 4,402,165 | -0.15(-0.52%) |
Aug 04, 2009 | 29.42 | 29.51 | 29.09 | 29.15 | 3,893,388 | -0.26(-0.87%) |
Aug 03, 2009 | 29.95 | 29.95 | 29.28 | 29.40 | 4,038,712 | -0.36(-1.20%) |
Jul 31, 2009 | 29.65 | 30.00 | 29.65 | 29.76 | 4,548,383 | -0.10(-0.34%) |
Jul 30, 2009 | 30.84 | 30.84 | 29.77 | 29.86 | 8,498,825 | -0.24(-0.79%) |
Jul 29, 2009 | 29.85 | 30.19 | 29.83 | 30.10 | 5,114,330 | +0.14(+0.46%) |
Jul 28, 2009 | 29.81 | 30.05 | 29.69 | 29.96 | 2,961,988 | +0.08(+0.28%) |
Jul 27, 2009 | 29.99 | 30.00 | 29.72 | 29.88 | 2,869,752 | -0.15(-0.49%) |
Jul 24, 2009 | 30.07 | 30.19 | 29.88 | 30.02 | 2,800,517 | -0.13(-0.44%) |
Jul 23, 2009 | 29.92 | 30.34 | 29.86 | 30.15 | 2,750,468 | +0.28(+0.92%) |
Jul 22, 2009 | 29.89 | 30.07 | 29.65 | 29.88 | 2,010,740 | +0.08(+0.25%) |
Jul 21, 2009 | 29.97 | 30.15 | 29.60 | 29.80 | 2,338,852 | -0.01(-0.02%) |
Jul 20, 2009 | 29.65 | 29.87 | 29.45 | 29.81 | 2,917,726 | +0.25(+0.85%) |
Jul 17, 2009 | 30.10 | 30.10 | 29.40 | 29.56 | 4,780,020 | -0.51(-1.69%) |
Jul 16, 2009 | 30.00 | 30.25 | 29.91 | 30.07 | 2,777,307 | +0.03(+0.10%) |
Jul 15, 2009 | 30.15 | 30.15 | 29.75 | 30.04 | 3,920,815 | +0.12(+0.40%) |
Jul 14, 2009 | 30.00 | 30.19 | 29.86 | 29.92 | 3,550,319 | -0.11(-0.35%) |
Jul 13, 2009 | 29.79 | 30.12 | 29.76 | 30.02 | 3,467,311 | +0.43(+1.44%) |
Jul 10, 2009 | 29.51 | 29.91 | 29.34 | 29.60 | 3,060,385 | -0.06(-0.19%) |
Jul 09, 2009 | 30.00 | 30.01 | 29.43 | 29.65 | 3,286,156 | -0.29(-0.98%) |
Jul 08, 2009 | 29.95 | 30.12 | 29.69 | 29.95 | 3,685,282 | +0.04(+0.15%) |
Jul 07, 2009 | 29.92 | 30.37 | 29.87 | 29.90 | 6,436,985 | -0.05(-0.17%) |
Jul 06, 2009 | 29.20 | 30.02 | 29.18 | 29.95 | 3,698,706 | +0.62(+2.11%) |
Jul 02, 2009 | 29.45 | 29.58 | 29.11 | 29.33 | 3,428,444 | -0.46(-1.54%) |