Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.90 | 35.14 | 34.26 | 34.92 | 7,663,394 | +0.19(+0.55%) |
Sep 29, 2009 | 34.90 | 35.17 | 34.44 | 34.73 | 5,159,335 | +0.04(+0.12%) |
Sep 28, 2009 | 33.93 | 34.93 | 33.93 | 34.69 | 6,941,179 | +0.82(+2.41%) |
Sep 25, 2009 | 33.62 | 34.31 | 33.62 | 33.87 | 6,965,543 | +0.16(+0.48%) |
Sep 24, 2009 | 33.67 | 34.15 | 33.62 | 33.71 | 6,482,657 | +0.16(+0.49%) |
Sep 23, 2009 | 33.79 | 34.51 | 33.53 | 33.55 | 6,992,634 | -0.21(-0.63%) |
Sep 22, 2009 | 33.99 | 34.10 | 33.44 | 33.76 | 6,391,429 | -0.14(-0.42%) |
Sep 21, 2009 | 33.45 | 34.19 | 33.40 | 33.90 | 6,969,461 | +0.30(+0.89%) |
Sep 18, 2009 | 33.91 | 34.02 | 33.53 | 33.61 | 13,655,594 | -0.23(-0.69%) |
Sep 17, 2009 | 34.75 | 34.87 | 33.84 | 33.84 | 10,689,699 | -0.77(-2.23%) |
Sep 16, 2009 | 34.83 | 34.92 | 34.51 | 34.61 | 7,386,025 | -0.16(-0.45%) |
Sep 15, 2009 | 34.86 | 35.17 | 34.48 | 34.77 | 6,385,424 | +0.01(+0.04%) |
Sep 14, 2009 | 34.14 | 34.88 | 34.02 | 34.75 | 5,551,321 | +0.41(+1.20%) |
Sep 11, 2009 | 34.47 | 34.65 | 34.11 | 34.34 | 5,900,353 | -0.08(-0.23%) |
Sep 10, 2009 | 34.83 | 34.86 | 34.05 | 34.42 | 6,864,822 | -0.44(-1.26%) |
Sep 09, 2009 | 34.71 | 34.95 | 34.49 | 34.86 | 6,430,013 | +0.12(+0.35%) |
Sep 08, 2009 | 35.78 | 35.78 | 34.53 | 34.74 | 7,198,955 | -0.82(-2.29%) |
Sep 04, 2009 | 35.44 | 35.63 | 35.09 | 35.56 | 4,125,432 | +0.14(+0.40%) |
Sep 03, 2009 | 35.16 | 35.48 | 34.76 | 35.41 | 5,118,931 | +0.55(+1.57%) |
Sep 02, 2009 | 34.84 | 35.25 | 34.59 | 34.87 | 6,151,104 | -0.04(-0.10%) |
Sep 01, 2009 | 35.56 | 36.02 | 34.86 | 34.90 | 11,474,005 | -0.87(-2.42%) |
Aug 31, 2009 | 34.99 | 35.90 | 34.80 | 35.77 | 7,947,118 | +0.57(+1.63%) |
Aug 28, 2009 | 35.20 | 35.31 | 34.90 | 35.19 | 5,394,205 | +0.29(+0.83%) |
Aug 27, 2009 | 34.46 | 35.27 | 34.26 | 34.90 | 6,108,788 | +0.29(+0.84%) |
Aug 26, 2009 | 34.35 | 34.73 | 34.02 | 34.61 | 5,480,916 | +0.26(+0.74%) |
Aug 25, 2009 | 34.36 | 34.65 | 34.16 | 34.36 | 7,203,976 | +0.34(+1.00%) |
Aug 24, 2009 | 34.36 | 34.75 | 33.94 | 34.02 | 6,147,538 | -0.18(-0.52%) |
Aug 21, 2009 | 34.08 | 34.97 | 33.63 | 34.19 | 8,073,405 | +0.28(+0.82%) |
Aug 20, 2009 | 33.84 | 34.20 | 33.65 | 33.92 | 5,197,654 | -0.11(-0.31%) |
Aug 19, 2009 | 33.43 | 34.50 | 33.24 | 34.02 | 6,328,253 | +0.32(+0.95%) |
Aug 18, 2009 | 33.19 | 33.83 | 33.11 | 33.70 | 5,532,021 | +0.61(+1.84%) |
Aug 17, 2009 | 33.16 | 33.33 | 32.91 | 33.10 | 6,991,496 | -0.42(-1.26%) |
Aug 14, 2009 | 33.68 | 33.68 | 33.12 | 33.52 | 5,547,696 | -0.16(-0.46%) |
Aug 13, 2009 | 32.96 | 33.97 | 32.55 | 33.68 | 7,707,537 | +0.74(+2.24%) |
Aug 12, 2009 | 32.07 | 33.43 | 31.87 | 32.94 | 6,981,020 | +1.06(+3.34%) |
Aug 11, 2009 | 32.68 | 32.85 | 31.86 | 31.87 | 8,167,713 | -1.06(-3.21%) |
Aug 10, 2009 | 33.63 | 33.85 | 32.85 | 32.93 | 6,709,990 | -0.74(-2.19%) |
Aug 07, 2009 | 33.39 | 34.47 | 33.21 | 33.67 | 9,676,245 | +0.48(+1.45%) |
Aug 06, 2009 | 33.34 | 33.44 | 32.51 | 33.19 | 7,293,507 | +0.14(+0.43%) |
Aug 05, 2009 | 32.85 | 33.07 | 32.27 | 33.04 | 6,927,073 | +0.23(+0.69%) |
Aug 04, 2009 | 31.92 | 32.92 | 31.89 | 32.82 | 8,842,495 | +0.89(+2.80%) |
Aug 03, 2009 | 30.65 | 31.95 | 30.65 | 31.92 | 8,873,987 | +1.37(+4.47%) |
Jul 31, 2009 | 29.96 | 30.79 | 29.89 | 30.56 | 5,940,273 | +0.80(+2.70%) |
Jul 30, 2009 | 30.39 | 30.70 | 29.55 | 29.75 | 12,096,031 | -0.49(-1.62%) |
Jul 29, 2009 | 30.68 | 30.88 | 30.11 | 30.24 | 5,555,309 | -0.51(-1.66%) |
Jul 28, 2009 | 30.82 | 31.15 | 30.66 | 30.75 | 4,659,605 | -0.02(-0.07%) |
Jul 27, 2009 | 30.64 | 30.94 | 30.41 | 30.77 | 4,456,592 | +0.11(+0.37%) |
Jul 24, 2009 | 30.31 | 30.80 | 30.21 | 30.66 | 4,496,804 | +0.43(+1.43%) |
Jul 23, 2009 | 29.32 | 30.33 | 29.20 | 30.23 | 7,019,141 | +0.89(+3.02%) |
Jul 22, 2009 | 28.87 | 29.48 | 28.82 | 29.34 | 5,699,128 | +0.46(+1.60%) |
Jul 21, 2009 | 28.80 | 28.98 | 28.56 | 28.88 | 5,541,086 | +0.17(+0.59%) |
Jul 20, 2009 | 28.81 | 28.98 | 28.42 | 28.71 | 5,600,225 | +0.04(+0.12%) |
Jul 17, 2009 | 28.73 | 28.92 | 28.45 | 28.67 | 6,512,099 | -0.09(-0.30%) |
Jul 16, 2009 | 28.52 | 28.93 | 28.36 | 28.76 | 5,573,286 | +0.13(+0.47%) |
Jul 15, 2009 | 28.25 | 28.87 | 27.80 | 28.62 | 11,422,850 | +0.57(+2.05%) |
Jul 14, 2009 | 28.60 | 28.76 | 27.86 | 28.05 | 6,071,202 | -0.61(-2.13%) |
Jul 13, 2009 | 28.31 | 28.68 | 28.13 | 28.66 | 8,272,558 | +0.99(+3.59%) |
Jul 10, 2009 | 27.62 | 27.81 | 27.16 | 27.67 | 5,158,736 | -0.04(-0.13%) |
Jul 09, 2009 | 27.96 | 27.97 | 27.32 | 27.70 | 6,126,186 | -0.01(-0.05%) |
Jul 08, 2009 | 27.76 | 27.98 | 27.14 | 27.72 | 9,459,619 | +0.02(+0.08%) |
Jul 07, 2009 | 28.34 | 28.37 | 27.57 | 27.70 | 7,466,240 | -0.64(-2.25%) |
Jul 06, 2009 | 27.80 | 28.33 | 27.67 | 28.33 | 7,330,859 | +0.52(+1.89%) |
Jul 02, 2009 | 28.66 | 28.84 | 27.81 | 27.81 | 9,324,962 | -1.37(-4.69%) |