Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.64 | 30.85 | 30.01 | 30.43 | 5,651,083 | -0.27(-0.88%) |
Sep 29, 2009 | 30.73 | 30.98 | 30.58 | 30.70 | 3,808,609 | +0.06(+0.19%) |
Sep 28, 2009 | 30.20 | 30.83 | 30.17 | 30.64 | 5,587,732 | +0.51(+1.68%) |
Sep 25, 2009 | 30.08 | 30.46 | 29.90 | 30.13 | 5,505,032 | -0.06(-0.21%) |
Sep 24, 2009 | 30.65 | 30.81 | 30.04 | 30.20 | 4,432,540 | -0.44(-1.44%) |
Sep 23, 2009 | 31.46 | 31.54 | 30.61 | 30.64 | 4,718,944 | -0.69(-2.21%) |
Sep 22, 2009 | 31.40 | 31.55 | 30.90 | 31.33 | 3,925,450 | +0.09(+0.30%) |
Sep 21, 2009 | 31.27 | 31.46 | 31.12 | 31.24 | 3,694,102 | -0.37(-1.17%) |
Sep 18, 2009 | 31.75 | 31.99 | 31.54 | 31.61 | 6,334,933 | -0.06(-0.18%) |
Sep 17, 2009 | 31.32 | 31.70 | 31.08 | 31.67 | 6,338,815 | +0.77(+2.49%) |
Sep 16, 2009 | 31.42 | 31.46 | 30.73 | 30.90 | 7,328,015 | -0.36(-1.14%) |
Sep 15, 2009 | 31.85 | 31.85 | 31.00 | 31.25 | 7,452,748 | -0.24(-0.75%) |
Sep 14, 2009 | 31.11 | 31.67 | 30.95 | 31.49 | 4,324,466 | +0.13(+0.41%) |
Sep 11, 2009 | 31.15 | 31.68 | 31.15 | 31.36 | 5,116,706 | +0.12(+0.39%) |
Sep 10, 2009 | 30.64 | 31.29 | 30.63 | 31.24 | 7,065,338 | -0.06(-0.18%) |
Sep 09, 2009 | 30.68 | 31.35 | 30.30 | 31.30 | 8,283,634 | +1.48(+4.97%) |
Sep 08, 2009 | 29.94 | 30.06 | 29.49 | 29.81 | 3,236,941 | +0.06(+0.19%) |
Sep 04, 2009 | 29.14 | 29.76 | 29.11 | 29.76 | 2,736,544 | +0.51(+1.75%) |
Sep 03, 2009 | 29.29 | 29.39 | 28.92 | 29.24 | 3,552,591 | +0.09(+0.29%) |
Sep 02, 2009 | 29.36 | 29.55 | 29.10 | 29.16 | 3,828,549 | -0.23(-0.78%) |
Sep 01, 2009 | 29.68 | 30.23 | 29.30 | 29.39 | 3,642,020 | -0.41(-1.36%) |
Aug 31, 2009 | 29.76 | 29.96 | 29.51 | 29.79 | 2,498,510 | -0.32(-1.06%) |
Aug 28, 2009 | 30.77 | 30.82 | 29.93 | 30.11 | 2,990,042 | -0.31(-1.01%) |
Aug 27, 2009 | 30.15 | 30.51 | 29.85 | 30.42 | 3,321,459 | +0.30(+0.99%) |
Aug 26, 2009 | 30.51 | 30.55 | 30.01 | 30.12 | 3,739,587 | -0.55(-1.79%) |
Aug 25, 2009 | 30.19 | 30.81 | 29.97 | 30.67 | 5,674,428 | +0.73(+2.43%) |
Aug 24, 2009 | 30.30 | 30.45 | 29.85 | 29.94 | 5,349,067 | -0.19(-0.62%) |
Aug 21, 2009 | 29.77 | 30.24 | 29.58 | 30.13 | 5,185,967 | +0.45(+1.51%) |
Aug 20, 2009 | 29.43 | 29.87 | 29.25 | 29.68 | 5,061,476 | +0.43(+1.46%) |
Aug 19, 2009 | 29.04 | 29.66 | 28.88 | 29.25 | 3,241,574 | -0.08(-0.27%) |
Aug 18, 2009 | 28.68 | 29.37 | 28.54 | 29.33 | 4,155,334 | +0.86(+3.03%) |
Aug 17, 2009 | 28.80 | 29.06 | 28.38 | 28.47 | 3,427,301 | -0.95(-3.22%) |
Aug 14, 2009 | 29.92 | 29.92 | 29.04 | 29.41 | 3,404,149 | -0.51(-1.69%) |
Aug 13, 2009 | 29.24 | 29.92 | 29.09 | 29.92 | 4,828,436 | +0.80(+2.74%) |
Aug 12, 2009 | 28.39 | 29.49 | 28.35 | 29.12 | 4,055,131 | +0.66(+2.30%) |
Aug 11, 2009 | 28.53 | 28.59 | 28.14 | 28.47 | 3,192,399 | -0.07(-0.25%) |
Aug 10, 2009 | 29.11 | 29.11 | 28.35 | 28.54 | 3,902,796 | -0.64(-2.20%) |
Aug 07, 2009 | 29.07 | 29.36 | 28.87 | 29.18 | 2,576,881 | +0.39(+1.36%) |
Aug 06, 2009 | 28.77 | 29.05 | 28.66 | 28.79 | 3,864,375 | +0.01(+0.05%) |
Aug 05, 2009 | 29.36 | 29.45 | 28.32 | 28.77 | 4,177,927 | -0.38(-1.30%) |
Aug 04, 2009 | 28.92 | 29.28 | 28.78 | 29.15 | 3,329,632 | +0.15(+0.52%) |
Aug 03, 2009 | 29.38 | 29.38 | 28.71 | 29.00 | 4,822,368 | +0.11(+0.39%) |
Jul 31, 2009 | 28.75 | 29.09 | 28.61 | 28.89 | 4,302,179 | +0.12(+0.43%) |
Jul 30, 2009 | 28.89 | 29.26 | 28.72 | 28.77 | 3,654,880 | +0.31(+1.10%) |
Jul 29, 2009 | 28.42 | 28.68 | 28.14 | 28.45 | 3,154,227 | -0.22(-0.77%) |
Jul 28, 2009 | 28.75 | 28.93 | 28.42 | 28.67 | 3,283,183 | -0.09(-0.30%) |
Jul 27, 2009 | 29.17 | 29.21 | 28.68 | 28.76 | 3,635,144 | -0.41(-1.39%) |
Jul 24, 2009 | 28.71 | 29.17 | 28.46 | 29.17 | 3,877,815 | +0.08(+0.27%) |
Jul 23, 2009 | 28.69 | 29.20 | 28.52 | 29.09 | 5,746,751 | +0.47(+1.64%) |
Jul 22, 2009 | 28.39 | 28.69 | 27.90 | 28.62 | 8,250,561 | +0.31(+1.08%) |
Jul 21, 2009 | 28.71 | 28.72 | 27.75 | 28.31 | 5,588,698 | -0.14(-0.50%) |
Jul 20, 2009 | 27.70 | 28.46 | 27.70 | 28.45 | 4,457,162 | +0.85(+3.07%) |
Jul 17, 2009 | 27.19 | 27.73 | 27.19 | 27.61 | 3,570,170 | +0.15(+0.54%) |
Jul 16, 2009 | 27.11 | 27.57 | 27.04 | 27.46 | 3,811,208 | +0.21(+0.78%) |
Jul 15, 2009 | 26.74 | 27.33 | 26.68 | 27.24 | 5,558,583 | +0.75(+2.82%) |
Jul 14, 2009 | 26.22 | 26.54 | 25.89 | 26.49 | 3,416,791 | +0.33(+1.28%) |
Jul 13, 2009 | 25.65 | 26.18 | 25.64 | 26.16 | 4,476,561 | +0.68(+2.66%) |
Jul 10, 2009 | 24.93 | 25.55 | 24.86 | 25.48 | 3,890,974 | +0.47(+1.88%) |
Jul 09, 2009 | 24.93 | 25.20 | 24.84 | 25.01 | 4,040,689 | +0.18(+0.72%) |
Jul 08, 2009 | 24.92 | 25.04 | 24.56 | 24.83 | 5,303,993 | -0.03(-0.11%) |
Jul 07, 2009 | 25.35 | 25.50 | 24.79 | 24.86 | 4,512,613 | -0.58(-2.27%) |
Jul 06, 2009 | 25.65 | 25.67 | 25.23 | 25.44 | 5,132,842 | -0.36(-1.41%) |
Jul 02, 2009 | 26.29 | 26.71 | 25.80 | 25.80 | 4,446,388 | -0.91(-3.41%) |