Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.61 | 31.85 | 31.38 | 31.57 | 903,738 | -0.13(-0.41%) |
Sep 29, 2009 | 32.25 | 32.25 | 31.70 | 31.70 | 158,971 | -0.95(-2.91%) |
Sep 28, 2009 | 32.60 | 32.85 | 32.40 | 32.65 | 345,611 | -0.57(-1.72%) |
Sep 25, 2009 | 33.10 | 33.38 | 33.01 | 33.22 | 338,605 | +0.11(+0.33%) |
Sep 24, 2009 | 33.40 | 34.00 | 32.96 | 33.11 | 567,100 | +0.33(+1.01%) |
Sep 23, 2009 | 32.75 | 33.10 | 32.65 | 32.78 | 672,840 | +0.08(+0.24%) |
Sep 22, 2009 | 33.10 | 33.88 | 32.61 | 32.70 | 652,317 | -0.31(-0.94%) |
Sep 21, 2009 | 32.75 | 33.25 | 32.70 | 33.01 | 404,445 | -0.60(-1.79%) |
Sep 18, 2009 | 33.31 | 33.68 | 33.31 | 33.61 | 70,126 | +0.00(+0.00%) |
Sep 17, 2009 | 33.55 | 33.95 | 33.52 | 33.61 | 296,299 | -0.19(-0.56%) |
Sep 16, 2009 | 34.00 | 34.01 | 33.63 | 33.80 | 434,765 | -0.22(-0.65%) |
Sep 15, 2009 | 34.10 | 34.24 | 33.80 | 34.02 | 189,117 | -0.53(-1.53%) |
Sep 14, 2009 | 34.25 | 34.70 | 34.16 | 34.55 | 412,983 | +0.30(+0.88%) |
Sep 11, 2009 | 34.00 | 34.55 | 34.00 | 34.25 | 92,455 | +0.45(+1.33%) |
Sep 10, 2009 | 33.69 | 33.85 | 33.45 | 33.80 | 182,175 | +0.39(+1.17%) |
Sep 09, 2009 | 33.20 | 33.59 | 33.06 | 33.41 | 86,716 | +0.54(+1.64%) |
Sep 08, 2009 | 33.05 | 33.20 | 32.82 | 32.87 | 156,975 | -0.18(-0.54%) |
Sep 04, 2009 | 32.70 | 33.10 | 32.60 | 33.05 | 183,382 | -0.25(-0.75%) |
Sep 03, 2009 | 33.60 | 33.60 | 33.15 | 33.30 | 472,821 | -0.39(-1.16%) |
Sep 02, 2009 | 33.65 | 33.90 | 33.61 | 33.69 | 472,181 | +0.43(+1.29%) |
Sep 01, 2009 | 33.70 | 33.85 | 33.10 | 33.26 | 676,600 | -0.29(-0.86%) |
Aug 31, 2009 | 33.84 | 33.84 | 33.43 | 33.55 | 495,301 | +0.14(+0.42%) |
Aug 28, 2009 | 33.30 | 33.60 | 33.15 | 33.41 | 1,058,277 | +0.71(+2.17%) |
Aug 27, 2009 | 32.21 | 32.90 | 32.21 | 32.70 | 1,743,847 | +0.67(+2.09%) |
Aug 26, 2009 | 32.45 | 32.45 | 31.85 | 32.03 | 527,783 | -0.10(-0.31%) |
Aug 25, 2009 | 31.60 | 32.15 | 31.60 | 32.13 | 905,071 | +0.28(+0.88%) |
Aug 24, 2009 | 31.90 | 31.95 | 31.60 | 31.85 | 801,471 | +0.25(+0.79%) |
Aug 21, 2009 | 31.40 | 31.85 | 31.40 | 31.60 | 575,365 | -0.66(-2.05%) |
Aug 20, 2009 | 32.25 | 32.75 | 32.13 | 32.26 | 2,346,469 | -0.42(-1.28%) |
Aug 19, 2009 | 32.55 | 32.76 | 32.31 | 32.68 | 780,961 | +0.43(+1.33%) |
Aug 18, 2009 | 32.15 | 33.25 | 32.10 | 32.25 | 539,529 | +0.08(+0.25%) |
Aug 17, 2009 | 32.15 | 32.55 | 32.10 | 32.17 | 468,551 | -0.93(-2.81%) |
Aug 14, 2009 | 33.33 | 33.40 | 32.85 | 33.10 | 925,525 | -0.06(-0.18%) |
Aug 13, 2009 | 33.20 | 33.35 | 32.83 | 33.16 | 445,653 | +0.01(+0.03%) |
Aug 12, 2009 | 32.80 | 33.21 | 32.80 | 33.15 | 519,558 | +0.35(+1.07%) |
Aug 11, 2009 | 32.76 | 32.96 | 32.52 | 32.80 | 1,612,767 | +0.00(+0.00%) |
Aug 10, 2009 | 33.00 | 33.05 | 32.58 | 32.80 | 1,251,928 | -0.33(-1.00%) |
Aug 07, 2009 | 33.25 | 33.30 | 33.00 | 33.13 | 1,507,383 | -0.22(-0.66%) |
Aug 06, 2009 | 33.40 | 33.45 | 33.05 | 33.35 | 1,105,585 | -0.04(-0.12%) |
Aug 05, 2009 | 33.22 | 33.50 | 33.17 | 33.39 | 1,046,056 | +0.04(+0.12%) |
Aug 04, 2009 | 33.40 | 33.91 | 33.22 | 33.35 | 438,190 | -0.14(-0.42%) |
Aug 03, 2009 | 33.90 | 33.90 | 33.44 | 33.49 | 2,508,030 | +0.37(+1.12%) |
Jul 31, 2009 | 33.00 | 33.50 | 33.00 | 33.12 | 892,059 | -0.08(-0.24%) |
Jul 30, 2009 | 34.95 | 34.95 | 33.20 | 33.20 | 1,052,954 | -1.05(-3.07%) |
Jul 29, 2009 | 34.65 | 34.65 | 33.96 | 34.25 | 323,861 | -0.55(-1.58%) |
Jul 28, 2009 | 34.85 | 35.30 | 34.63 | 34.80 | 392,989 | +0.05(+0.14%) |
Jul 27, 2009 | 35.11 | 35.11 | 34.66 | 34.75 | 233,768 | -0.55(-1.56%) |
Jul 24, 2009 | 35.00 | 35.35 | 34.75 | 35.30 | 466,550 | +0.36(+1.03%) |
Jul 23, 2009 | 34.50 | 35.04 | 34.50 | 34.94 | 472,723 | +0.24(+0.69%) |
Jul 22, 2009 | 34.50 | 34.95 | 34.39 | 34.70 | 590,759 | +0.40(+1.17%) |
Jul 21, 2009 | 34.17 | 34.33 | 34.08 | 34.30 | 570,255 | +0.32(+0.94%) |
Jul 20, 2009 | 33.90 | 34.00 | 33.63 | 33.98 | 376,811 | +0.52(+1.55%) |
Jul 17, 2009 | 34.03 | 34.10 | 33.41 | 33.46 | 776,697 | -0.87(-2.53%) |
Jul 16, 2009 | 34.85 | 34.85 | 34.32 | 34.33 | 724,670 | -0.47(-1.35%) |
Jul 15, 2009 | 34.50 | 34.83 | 34.50 | 34.80 | 295,190 | +0.35(+1.02%) |
Jul 14, 2009 | 34.85 | 34.85 | 34.45 | 34.45 | 394,146 | -0.90(-2.55%) |
Jul 13, 2009 | 35.10 | 35.70 | 35.10 | 35.35 | 122,586 | +0.49(+1.41%) |
Jul 10, 2009 | 34.98 | 35.00 | 34.55 | 34.86 | 246,347 | -0.39(-1.11%) |
Jul 09, 2009 | 35.00 | 35.65 | 35.00 | 35.25 | 60,435 | -0.25(-0.70%) |
Jul 08, 2009 | 35.10 | 35.66 | 35.10 | 35.50 | 361,863 | +1.10(+3.20%) |
Jul 07, 2009 | 34.65 | 34.65 | 34.20 | 34.40 | 149,516 | +0.00(+0.00%) |
Jul 06, 2009 | 34.15 | 34.50 | 34.15 | 34.40 | 86,851 | +0.30(+0.88%) |
Jul 02, 2009 | 34.45 | 34.70 | 33.80 | 34.10 | 481,001 | -0.65(-1.87%) |