Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.65 | 34.79 | 33.96 | 34.64 | 1,654,229 | +0.01(+0.04%) |
Sep 29, 2009 | 34.52 | 34.90 | 34.39 | 34.63 | 1,133,106 | -0.01(-0.04%) |
Sep 28, 2009 | 34.10 | 34.76 | 33.98 | 34.64 | 1,090,102 | +0.56(+1.65%) |
Sep 25, 2009 | 34.10 | 34.30 | 33.88 | 34.08 | 1,717,219 | -0.15(-0.44%) |
Sep 24, 2009 | 34.38 | 34.41 | 33.92 | 34.23 | 1,746,206 | +0.00(+0.00%) |
Sep 23, 2009 | 34.16 | 34.76 | 33.91 | 34.23 | 1,703,322 | +0.29(+0.86%) |
Sep 22, 2009 | 33.98 | 34.10 | 33.62 | 33.94 | 1,247,333 | -0.06(-0.19%) |
Sep 21, 2009 | 33.85 | 34.07 | 33.57 | 34.00 | 1,529,585 | -0.01(-0.04%) |
Sep 18, 2009 | 34.69 | 34.94 | 34.02 | 34.02 | 4,433,403 | -0.70(-2.03%) |
Sep 17, 2009 | 34.97 | 35.13 | 34.43 | 34.72 | 2,944,968 | -0.36(-1.01%) |
Sep 16, 2009 | 35.24 | 35.33 | 34.99 | 35.08 | 2,581,526 | -0.15(-0.42%) |
Sep 15, 2009 | 35.34 | 35.41 | 35.13 | 35.23 | 2,055,743 | -0.14(-0.40%) |
Sep 14, 2009 | 34.99 | 35.50 | 34.90 | 35.37 | 2,564,769 | +0.30(+0.85%) |
Sep 11, 2009 | 35.27 | 35.27 | 34.65 | 35.07 | 1,880,330 | -0.26(-0.73%) |
Sep 10, 2009 | 34.85 | 35.41 | 34.73 | 35.33 | 4,192,155 | +0.35(+1.00%) |
Sep 09, 2009 | 34.52 | 35.11 | 34.20 | 34.98 | 2,140,764 | +0.39(+1.13%) |
Sep 08, 2009 | 34.37 | 34.62 | 34.07 | 34.59 | 2,234,606 | +0.26(+0.77%) |
Sep 04, 2009 | 33.90 | 34.42 | 33.90 | 34.32 | 2,287,895 | +0.24(+0.71%) |
Sep 03, 2009 | 33.41 | 34.16 | 33.19 | 34.08 | 2,825,906 | +0.56(+1.66%) |
Sep 02, 2009 | 33.46 | 34.02 | 33.26 | 33.53 | 2,895,603 | +0.07(+0.21%) |
Sep 01, 2009 | 33.64 | 34.29 | 33.36 | 33.46 | 3,233,382 | -0.26(-0.78%) |
Aug 31, 2009 | 33.03 | 33.77 | 32.92 | 33.72 | 1,789,834 | +0.51(+1.52%) |
Aug 28, 2009 | 33.20 | 33.34 | 32.97 | 33.21 | 1,315,812 | +0.14(+0.41%) |
Aug 27, 2009 | 32.84 | 33.18 | 32.58 | 33.08 | 1,557,500 | +0.11(+0.32%) |
Aug 26, 2009 | 32.59 | 33.11 | 32.54 | 32.97 | 1,918,161 | +0.26(+0.78%) |
Aug 25, 2009 | 32.86 | 33.01 | 32.59 | 32.72 | 1,040,909 | -0.07(-0.22%) |
Aug 24, 2009 | 32.96 | 32.96 | 32.64 | 32.79 | 813,073 | -0.16(-0.50%) |
Aug 21, 2009 | 32.76 | 33.16 | 32.58 | 32.95 | 1,185,997 | +0.42(+1.29%) |
Aug 20, 2009 | 32.52 | 32.59 | 32.35 | 32.53 | 679,680 | -0.01(-0.04%) |
Aug 19, 2009 | 32.29 | 32.62 | 32.27 | 32.54 | 1,010,354 | +0.06(+0.18%) |
Aug 18, 2009 | 32.51 | 32.62 | 32.37 | 32.49 | 637,996 | +0.10(+0.30%) |
Aug 17, 2009 | 32.42 | 32.62 | 32.12 | 32.39 | 992,757 | -0.08(-0.23%) |
Aug 14, 2009 | 32.77 | 33.25 | 32.38 | 32.47 | 1,360,868 | -0.11(-0.35%) |
Aug 13, 2009 | 33.13 | 33.13 | 32.41 | 32.58 | 1,123,118 | -0.26(-0.78%) |
Aug 12, 2009 | 32.62 | 33.09 | 32.39 | 32.84 | 1,035,807 | +0.22(+0.68%) |
Aug 11, 2009 | 32.31 | 32.79 | 32.31 | 32.62 | 1,270,250 | +0.03(+0.09%) |
Aug 10, 2009 | 32.36 | 32.98 | 32.21 | 32.59 | 2,012,409 | +0.26(+0.79%) |
Aug 07, 2009 | 32.63 | 32.65 | 32.20 | 32.33 | 1,332,977 | +0.02(+0.07%) |
Aug 06, 2009 | 33.16 | 33.38 | 32.28 | 32.31 | 2,009,255 | -0.68(-2.05%) |
Aug 05, 2009 | 33.32 | 33.60 | 32.93 | 32.99 | 1,579,722 | -0.38(-1.15%) |
Aug 04, 2009 | 33.79 | 33.81 | 33.19 | 33.37 | 2,594,881 | -0.40(-1.20%) |
Aug 03, 2009 | 33.09 | 33.96 | 32.12 | 33.77 | 5,275,554 | +1.60(+4.97%) |
Jul 31, 2009 | 32.00 | 32.36 | 31.91 | 32.17 | 2,677,559 | +0.21(+0.65%) |
Jul 30, 2009 | 32.00 | 32.20 | 31.93 | 31.97 | 1,848,930 | +0.15(+0.47%) |
Jul 29, 2009 | 31.55 | 31.95 | 31.48 | 31.82 | 1,652,959 | +0.18(+0.58%) |
Jul 28, 2009 | 31.88 | 32.09 | 31.36 | 31.63 | 1,436,175 | -0.33(-1.02%) |
Jul 27, 2009 | 31.85 | 31.98 | 31.54 | 31.96 | 822,401 | +0.01(+0.02%) |
Jul 24, 2009 | 31.98 | 32.09 | 31.58 | 31.95 | 3,276 | -0.02(-0.07%) |
Jul 23, 2009 | 31.39 | 32.26 | 31.39 | 31.98 | 2,080,866 | +0.53(+1.70%) |
Jul 22, 2009 | 31.06 | 31.68 | 30.98 | 31.44 | 1,569,179 | +0.34(+1.10%) |
Jul 21, 2009 | 31.26 | 31.44 | 30.85 | 31.10 | 1,086,214 | -0.04(-0.11%) |
Jul 20, 2009 | 31.38 | 31.54 | 30.89 | 31.14 | 1,831,658 | -0.08(-0.25%) |
Jul 17, 2009 | 31.30 | 31.32 | 30.99 | 31.21 | 1,389,097 | +0.02(+0.07%) |
Jul 16, 2009 | 31.09 | 31.33 | 30.93 | 31.19 | 894,962 | -0.01(-0.05%) |
Jul 15, 2009 | 30.58 | 31.21 | 30.38 | 31.21 | 1,459,508 | +0.80(+2.65%) |
Jul 14, 2009 | 30.37 | 30.61 | 30.12 | 30.40 | 1,269,142 | -0.06(-0.19%) |
Jul 13, 2009 | 30.07 | 30.49 | 30.00 | 30.46 | 1,002,141 | +0.67(+2.25%) |
Jul 10, 2009 | 30.15 | 30.25 | 29.66 | 29.79 | 865,774 | -0.56(-1.85%) |
Jul 09, 2009 | 30.49 | 30.65 | 30.22 | 30.35 | 1,303,446 | +0.01(+0.02%) |
Jul 08, 2009 | 30.69 | 30.70 | 30.05 | 30.35 | 1,211,473 | -0.23(-0.77%) |
Jul 07, 2009 | 31.14 | 31.15 | 30.54 | 30.58 | 1,413,707 | -0.59(-1.90%) |
Jul 06, 2009 | 30.72 | 31.21 | 30.52 | 31.17 | 1,050,173 | +0.31(+0.99%) |
Jul 02, 2009 | 30.69 | 31.07 | 30.60 | 30.86 | 1,980,130 | -0.11(-0.34%) |