Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.79 | 31.95 | 31.33 | 31.61 | 13,867,555 | -0.41(-1.27%) |
Sep 29, 2009 | 32.37 | 32.61 | 31.96 | 32.01 | 8,082,946 | -0.07(-0.23%) |
Sep 28, 2009 | 31.53 | 32.38 | 31.38 | 32.09 | 8,894,285 | +0.74(+2.38%) |
Sep 25, 2009 | 32.29 | 32.29 | 31.25 | 31.34 | 12,428,309 | -0.92(-2.85%) |
Sep 24, 2009 | 32.25 | 32.53 | 31.82 | 32.26 | 7,952,249 | +0.06(+0.19%) |
Sep 23, 2009 | 32.61 | 32.76 | 32.16 | 32.20 | 8,299,560 | -0.41(-1.25%) |
Sep 22, 2009 | 33.12 | 33.15 | 32.53 | 32.61 | 10,290,594 | -0.46(-1.39%) |
Sep 21, 2009 | 32.85 | 33.31 | 32.40 | 33.07 | 6,013,165 | +0.03(+0.10%) |
Sep 18, 2009 | 33.07 | 33.13 | 32.82 | 33.03 | 9,267,366 | +0.08(+0.25%) |
Sep 17, 2009 | 32.74 | 33.27 | 32.72 | 32.95 | 10,555,596 | +0.53(+1.65%) |
Sep 16, 2009 | 32.24 | 32.84 | 32.24 | 32.42 | 9,710,614 | +0.25(+0.78%) |
Sep 15, 2009 | 32.17 | 32.46 | 31.73 | 32.17 | 10,493,280 | +0.06(+0.19%) |
Sep 14, 2009 | 32.29 | 32.53 | 32.04 | 32.11 | 9,870,170 | -0.36(-1.11%) |
Sep 11, 2009 | 32.67 | 32.80 | 32.22 | 32.46 | 9,171,761 | -0.15(-0.46%) |
Sep 10, 2009 | 32.28 | 32.64 | 32.09 | 32.61 | 10,115,018 | +0.35(+1.09%) |
Sep 09, 2009 | 32.00 | 32.35 | 31.81 | 32.26 | 11,820,767 | +0.23(+0.72%) |
Sep 08, 2009 | 32.11 | 32.28 | 31.73 | 32.03 | 12,646,019 | +0.13(+0.40%) |
Sep 04, 2009 | 31.94 | 32.07 | 31.73 | 31.90 | 8,939,968 | +0.03(+0.11%) |
Sep 03, 2009 | 32.22 | 32.33 | 31.68 | 31.87 | 18,075,472 | +0.54(+1.73%) |
Sep 02, 2009 | 31.40 | 31.67 | 30.93 | 31.33 | 11,866,967 | -0.21(-0.67%) |
Sep 01, 2009 | 31.63 | 32.19 | 31.36 | 31.54 | 15,327,750 | -0.28(-0.89%) |
Aug 31, 2009 | 31.84 | 31.96 | 31.48 | 31.82 | 11,971,496 | -0.26(-0.82%) |
Aug 28, 2009 | 32.25 | 32.25 | 31.83 | 32.09 | 9,749,564 | +0.07(+0.21%) |
Aug 27, 2009 | 32.02 | 32.19 | 31.69 | 32.02 | 10,627,107 | -0.09(-0.27%) |
Aug 26, 2009 | 31.35 | 32.29 | 31.32 | 32.11 | 15,045,202 | +0.64(+2.04%) |
Aug 25, 2009 | 30.85 | 31.71 | 30.65 | 31.46 | 16,351,656 | +0.88(+2.88%) |
Aug 24, 2009 | 31.07 | 31.07 | 30.53 | 30.58 | 9,657,379 | -0.33(-1.07%) |
Aug 21, 2009 | 30.87 | 31.06 | 30.56 | 30.91 | 9,004,441 | +0.26(+0.86%) |
Aug 20, 2009 | 30.39 | 30.81 | 30.27 | 30.65 | 11,550,807 | +0.15(+0.49%) |
Aug 19, 2009 | 29.79 | 30.89 | 29.76 | 30.50 | 23,571,326 | +0.49(+1.65%) |
Aug 18, 2009 | 27.90 | 30.18 | 29.24 | 30.01 | 29,716,892 | +1.79(+6.36%) |
Aug 17, 2009 | 27.96 | 28.26 | 27.90 | 28.21 | 11,334,919 | -0.24(-0.86%) |
Aug 14, 2009 | 28.52 | 28.88 | 28.27 | 28.46 | 10,527,313 | -0.14(-0.50%) |
Aug 13, 2009 | 28.86 | 28.88 | 28.19 | 28.60 | 23,415,996 | -0.18(-0.64%) |
Aug 12, 2009 | 28.57 | 29.07 | 28.50 | 28.78 | 9,354,616 | +0.21(+0.73%) |
Aug 11, 2009 | 28.42 | 28.94 | 28.21 | 28.57 | 12,240,532 | +0.15(+0.52%) |
Aug 10, 2009 | 28.94 | 29.05 | 28.17 | 28.42 | 11,520,700 | -0.64(-2.21%) |
Aug 07, 2009 | 28.65 | 29.15 | 28.31 | 29.07 | 25,003,592 | +0.83(+2.92%) |
Aug 06, 2009 | 28.45 | 29.03 | 28.15 | 28.24 | 20,691,564 | -0.07(-0.24%) |
Aug 05, 2009 | 28.67 | 28.74 | 28.11 | 28.31 | 14,896,145 | -0.10(-0.36%) |
Aug 04, 2009 | 28.95 | 29.09 | 28.40 | 28.41 | 11,616,380 | -0.66(-2.28%) |
Aug 03, 2009 | 29.76 | 29.79 | 28.94 | 29.07 | 12,133,275 | -0.46(-1.56%) |
Jul 31, 2009 | 29.42 | 30.04 | 29.26 | 29.53 | 17,209,964 | +0.01(+0.05%) |
Jul 30, 2009 | 29.72 | 30.09 | 29.47 | 29.52 | 6,988,839 | +0.01(+0.05%) |
Jul 29, 2009 | 29.03 | 29.76 | 28.87 | 29.51 | 9,485,426 | +0.25(+0.86%) |
Jul 28, 2009 | 28.84 | 29.27 | 28.67 | 29.26 | 9,162,276 | +0.41(+1.41%) |
Jul 27, 2009 | 28.78 | 29.02 | 28.54 | 28.85 | 5,913,117 | -0.07(-0.23%) |
Jul 24, 2009 | 28.42 | 28.96 | 28.27 | 28.92 | 723 | +0.32(+1.11%) |
Jul 23, 2009 | 27.87 | 29.05 | 27.52 | 28.60 | 17,516,048 | +0.72(+2.60%) |
Jul 22, 2009 | 26.80 | 27.98 | 26.68 | 27.87 | 12,741,692 | +0.75(+2.77%) |
Jul 21, 2009 | 27.22 | 27.25 | 26.57 | 27.12 | 12,385,921 | +0.08(+0.30%) |
Jul 20, 2009 | 26.99 | 27.06 | 26.45 | 27.04 | 12,117,549 | +0.26(+0.96%) |
Jul 17, 2009 | 26.72 | 26.84 | 26.42 | 26.78 | 8,419,181 | -0.01(-0.03%) |
Jul 16, 2009 | 26.88 | 26.93 | 26.12 | 26.79 | 11,843,960 | -0.14(-0.50%) |
Jul 15, 2009 | 26.40 | 26.99 | 26.28 | 26.93 | 13,539,141 | +0.81(+3.11%) |
Jul 14, 2009 | 26.04 | 26.20 | 25.56 | 26.11 | 10,548,908 | +0.16(+0.60%) |
Jul 13, 2009 | 25.90 | 26.05 | 25.72 | 25.96 | 12,387,210 | +0.37(+1.43%) |
Jul 10, 2009 | 26.10 | 26.17 | 25.39 | 25.59 | 12,559,696 | -0.40(-1.54%) |
Jul 09, 2009 | 26.38 | 26.61 | 25.94 | 25.99 | 22,221,556 | +0.77(+3.03%) |
Jul 08, 2009 | 25.04 | 25.30 | 24.62 | 25.23 | 11,822,498 | +0.35(+1.39%) |
Jul 07, 2009 | 25.54 | 25.55 | 24.81 | 24.88 | 9,235,671 | -0.58(-2.26%) |
Jul 06, 2009 | 25.08 | 25.69 | 24.93 | 25.46 | 9,916,262 | +0.10(+0.40%) |
Jul 02, 2009 | 25.86 | 25.91 | 25.13 | 25.36 | 12,753,191 | -0.84(-3.20%) |