Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.85 | 34.41 | 33.45 | 34.22 | 10,828,714 | +0.40(+1.17%) |
Sep 29, 2009 | 33.05 | 33.91 | 33.05 | 33.82 | 7,519,472 | +0.82(+2.49%) |
Sep 28, 2009 | 32.74 | 33.10 | 32.65 | 33.00 | 3,530,647 | +0.39(+1.19%) |
Sep 25, 2009 | 32.77 | 32.96 | 32.56 | 32.61 | 6,610,069 | -0.23(-0.71%) |
Sep 24, 2009 | 32.88 | 32.95 | 32.39 | 32.84 | 6,592,186 | +0.03(+0.09%) |
Sep 23, 2009 | 33.22 | 33.26 | 32.71 | 32.81 | 7,951,507 | -0.41(-1.23%) |
Sep 22, 2009 | 33.43 | 33.71 | 33.14 | 33.22 | 8,854,271 | -0.09(-0.27%) |
Sep 21, 2009 | 32.81 | 33.67 | 32.72 | 33.31 | 8,292,696 | +0.32(+0.96%) |
Sep 18, 2009 | 32.97 | 33.31 | 32.95 | 32.99 | 5,884,374 | +0.13(+0.38%) |
Sep 17, 2009 | 32.83 | 33.42 | 32.74 | 32.87 | 7,551,247 | +0.10(+0.31%) |
Sep 16, 2009 | 32.85 | 33.17 | 32.68 | 32.77 | 7,579,382 | -0.07(-0.22%) |
Sep 15, 2009 | 32.90 | 32.96 | 32.26 | 32.84 | 7,204,644 | -0.07(-0.22%) |
Sep 14, 2009 | 32.81 | 32.98 | 32.17 | 32.91 | 7,605,858 | -0.19(-0.56%) |
Sep 11, 2009 | 33.45 | 33.56 | 32.88 | 33.10 | 6,615,573 | -0.36(-1.08%) |
Sep 10, 2009 | 33.41 | 33.56 | 33.02 | 33.46 | 8,537,103 | -0.05(-0.14%) |
Sep 09, 2009 | 33.52 | 33.97 | 33.23 | 33.50 | 8,968,855 | +0.17(+0.50%) |
Sep 08, 2009 | 32.94 | 33.36 | 32.27 | 33.34 | 8,990,442 | +0.60(+1.83%) |
Sep 04, 2009 | 32.45 | 32.89 | 32.27 | 32.74 | 5,295,842 | +0.34(+1.06%) |
Sep 03, 2009 | 31.47 | 32.45 | 31.29 | 32.39 | 8,754,604 | +1.29(+4.15%) |
Sep 02, 2009 | 30.64 | 31.28 | 30.63 | 31.11 | 8,252,444 | +0.49(+1.61%) |
Sep 01, 2009 | 30.99 | 31.73 | 30.52 | 30.61 | 8,363,135 | -0.33(-1.07%) |
Aug 31, 2009 | 31.42 | 31.42 | 30.75 | 30.94 | 4,342,620 | -0.58(-1.83%) |
Aug 28, 2009 | 32.12 | 32.12 | 31.27 | 31.52 | 4,741,945 | -0.33(-1.04%) |
Aug 27, 2009 | 31.70 | 31.99 | 31.22 | 31.85 | 4,267,759 | +0.10(+0.30%) |
Aug 26, 2009 | 31.66 | 32.23 | 31.49 | 31.75 | 4,890,306 | -0.03(-0.09%) |
Aug 25, 2009 | 31.27 | 32.08 | 30.81 | 31.78 | 8,428,620 | +0.82(+2.63%) |
Aug 24, 2009 | 31.45 | 31.48 | 30.90 | 30.97 | 4,748,953 | -0.44(-1.39%) |
Aug 21, 2009 | 31.05 | 31.68 | 30.96 | 31.40 | 4,499,439 | +0.50(+1.63%) |
Aug 20, 2009 | 30.76 | 30.98 | 30.63 | 30.90 | 5,960,381 | +0.03(+0.10%) |
Aug 19, 2009 | 30.37 | 30.94 | 30.31 | 30.87 | 6,785,337 | +0.05(+0.16%) |
Aug 18, 2009 | 30.43 | 30.93 | 30.33 | 30.82 | 5,654,100 | +0.45(+1.47%) |
Aug 17, 2009 | 30.69 | 30.69 | 30.25 | 30.38 | 6,151,932 | -0.65(-2.10%) |
Aug 14, 2009 | 31.34 | 31.76 | 30.85 | 31.03 | 6,460,972 | -0.40(-1.26%) |
Aug 13, 2009 | 30.44 | 31.70 | 29.99 | 31.42 | 13,726,411 | +0.07(+0.23%) |
Aug 12, 2009 | 31.46 | 31.63 | 31.06 | 31.35 | 5,006,877 | -0.14(-0.46%) |
Aug 11, 2009 | 31.23 | 31.91 | 31.02 | 31.49 | 5,215,016 | -0.01(-0.04%) |
Aug 10, 2009 | 31.93 | 31.93 | 31.06 | 31.51 | 7,153,472 | -0.59(-1.83%) |
Aug 07, 2009 | 30.87 | 32.30 | 30.60 | 32.09 | 10,633,962 | +1.49(+4.88%) |
Aug 06, 2009 | 30.01 | 30.84 | 29.44 | 30.60 | 13,336,169 | +0.91(+3.05%) |
Aug 05, 2009 | 29.83 | 29.89 | 29.05 | 29.70 | 5,702,863 | +0.24(+0.80%) |
Aug 04, 2009 | 29.98 | 30.26 | 29.36 | 29.46 | 7,056,563 | -0.52(-1.73%) |
Aug 03, 2009 | 29.38 | 30.03 | 29.11 | 29.98 | 6,795,048 | +0.86(+2.95%) |
Jul 31, 2009 | 29.44 | 29.97 | 29.05 | 29.12 | 6,967,043 | -0.51(-1.72%) |
Jul 30, 2009 | 29.98 | 30.22 | 29.56 | 29.63 | 5,481,494 | -0.07(-0.24%) |
Jul 29, 2009 | 29.46 | 30.13 | 29.41 | 29.70 | 5,970,429 | -0.05(-0.18%) |
Jul 28, 2009 | 29.35 | 29.85 | 29.02 | 29.76 | 7,715,733 | +0.27(+0.92%) |
Jul 27, 2009 | 29.23 | 29.58 | 29.00 | 29.49 | 3,953,107 | +0.04(+0.12%) |
Jul 24, 2009 | 29.23 | 29.65 | 28.86 | 29.45 | 1,717 | +0.07(+0.24%) |
Jul 23, 2009 | 29.01 | 29.92 | 28.54 | 29.38 | 7,474,513 | +0.40(+1.37%) |
Jul 22, 2009 | 28.49 | 29.28 | 28.49 | 28.98 | 4,876,828 | +0.30(+1.05%) |
Jul 21, 2009 | 29.08 | 29.08 | 28.27 | 28.68 | 6,027,716 | -0.32(-1.12%) |
Jul 20, 2009 | 27.85 | 29.08 | 27.78 | 29.01 | 8,697,082 | +1.26(+4.54%) |
Jul 17, 2009 | 27.61 | 27.78 | 27.36 | 27.75 | 5,587,072 | +0.12(+0.43%) |
Jul 16, 2009 | 27.57 | 27.75 | 27.04 | 27.63 | 5,395,132 | +0.07(+0.26%) |
Jul 15, 2009 | 27.03 | 27.58 | 26.83 | 27.55 | 7,971,080 | +0.88(+3.31%) |
Jul 14, 2009 | 26.27 | 26.79 | 25.93 | 26.67 | 5,138,742 | +0.38(+1.44%) |
Jul 13, 2009 | 25.94 | 26.31 | 25.75 | 26.29 | 5,608,719 | +0.67(+2.62%) |
Jul 10, 2009 | 25.59 | 26.15 | 25.43 | 25.62 | 4,524,908 | -0.18(-0.70%) |
Jul 09, 2009 | 26.19 | 26.57 | 25.44 | 25.80 | 8,204,733 | -0.20(-0.76%) |
Jul 08, 2009 | 25.53 | 26.08 | 25.40 | 26.00 | 12,402,329 | +0.63(+2.48%) |
Jul 07, 2009 | 26.21 | 26.27 | 25.32 | 25.37 | 8,830,926 | -0.23(-0.89%) |
Jul 06, 2009 | 24.51 | 25.67 | 24.38 | 25.60 | 12,291,338 | +0.86(+3.47%) |
Jul 02, 2009 | 25.34 | 25.46 | 24.74 | 24.74 | 7,043,456 | -0.80(-3.15%) |