Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.32 | 31.32 | 30.73 | 31.13 | 356,203 | +0.02(+0.08%) |
Sep 29, 2009 | 31.11 | 31.28 | 30.94 | 31.10 | 590,116 | -0.12(-0.39%) |
Sep 28, 2009 | 30.88 | 31.43 | 30.86 | 31.23 | 279,798 | +0.57(+1.84%) |
Sep 25, 2009 | 30.74 | 30.87 | 30.55 | 30.66 | 236,322 | -0.07(-0.21%) |
Sep 24, 2009 | 31.37 | 31.58 | 30.57 | 30.73 | 374,298 | -0.55(-1.75%) |
Sep 23, 2009 | 31.57 | 31.83 | 31.19 | 31.28 | 331,577 | -0.24(-0.75%) |
Sep 22, 2009 | 31.67 | 31.67 | 31.36 | 31.51 | 988,064 | +0.34(+1.10%) |
Sep 21, 2009 | 30.96 | 31.22 | 30.67 | 31.17 | 269,548 | -0.34(-1.07%) |
Sep 18, 2009 | 31.63 | 31.63 | 31.30 | 31.50 | 278,513 | +0.11(+0.34%) |
Sep 17, 2009 | 31.33 | 31.59 | 31.20 | 31.40 | 396,501 | +0.11(+0.37%) |
Sep 16, 2009 | 31.23 | 31.52 | 31.09 | 31.28 | 862,048 | +0.43(+1.38%) |
Sep 15, 2009 | 30.64 | 30.95 | 30.46 | 30.86 | 1,461,812 | +0.27(+0.88%) |
Sep 14, 2009 | 30.16 | 30.65 | 30.16 | 30.59 | 522,330 | +0.17(+0.57%) |
Sep 11, 2009 | 30.64 | 30.69 | 30.27 | 30.42 | 353,535 | -0.10(-0.32%) |
Sep 10, 2009 | 30.09 | 30.55 | 29.88 | 30.51 | 544,935 | +0.39(+1.31%) |
Sep 09, 2009 | 30.09 | 30.35 | 29.96 | 30.12 | 475,494 | +0.29(+0.96%) |
Sep 08, 2009 | 29.74 | 29.83 | 29.56 | 29.83 | 618,404 | +0.88(+3.03%) |
Sep 04, 2009 | 28.49 | 29.11 | 28.36 | 28.96 | 869,876 | +0.58(+2.05%) |
Sep 03, 2009 | 28.49 | 28.56 | 28.15 | 28.38 | 582,621 | +0.20(+0.73%) |
Sep 02, 2009 | 27.94 | 28.28 | 27.90 | 28.17 | 1,128,255 | -0.10(-0.35%) |
Sep 01, 2009 | 28.83 | 29.17 | 28.19 | 28.27 | 520,292 | -0.94(-3.22%) |
Aug 31, 2009 | 29.19 | 29.32 | 29.00 | 29.21 | 298,778 | -0.25(-0.86%) |
Aug 28, 2009 | 29.77 | 29.83 | 29.37 | 29.47 | 643,850 | -0.04(-0.14%) |
Aug 27, 2009 | 29.27 | 29.59 | 28.87 | 29.51 | 363,765 | +0.25(+0.87%) |
Aug 26, 2009 | 29.20 | 29.25 | 29.00 | 29.25 | 231,418 | -0.07(-0.22%) |
Aug 25, 2009 | 29.27 | 29.53 | 29.24 | 29.32 | 245,486 | +0.40(+1.39%) |
Aug 24, 2009 | 29.05 | 29.27 | 28.83 | 28.92 | 405,567 | +0.01(+0.03%) |
Aug 21, 2009 | 28.49 | 28.95 | 28.49 | 28.91 | 248,268 | +0.89(+3.19%) |
Aug 20, 2009 | 27.66 | 28.08 | 27.66 | 28.02 | 103,638 | +0.37(+1.33%) |
Aug 19, 2009 | 27.02 | 27.79 | 27.02 | 27.65 | 612,293 | +0.33(+1.20%) |
Aug 18, 2009 | 27.02 | 27.47 | 27.00 | 27.32 | 155,236 | +0.30(+1.12%) |
Aug 17, 2009 | 27.02 | 27.07 | 26.86 | 27.02 | 77,215 | -1.01(-3.59%) |
Aug 14, 2009 | 28.29 | 28.30 | 27.76 | 28.02 | 306,151 | -0.25(-0.90%) |
Aug 13, 2009 | 28.26 | 28.37 | 28.02 | 28.28 | 155,218 | +0.36(+1.29%) |
Aug 12, 2009 | 27.55 | 28.10 | 27.52 | 27.92 | 178,508 | +0.42(+1.52%) |
Aug 11, 2009 | 27.61 | 27.61 | 27.31 | 27.50 | 205,371 | -0.35(-1.27%) |
Aug 10, 2009 | 27.79 | 27.94 | 27.67 | 27.85 | 464,695 | -0.10(-0.35%) |
Aug 07, 2009 | 28.13 | 28.22 | 27.94 | 27.95 | 588,585 | +0.01(+0.03%) |
Aug 06, 2009 | 28.21 | 28.23 | 27.73 | 27.94 | 317,373 | -0.24(-0.84%) |
Aug 05, 2009 | 28.25 | 28.29 | 27.75 | 28.18 | 1,012,427 | +0.00(+0.00%) |
Aug 04, 2009 | 28.03 | 28.34 | 27.98 | 28.18 | 168,676 | -0.07(-0.23%) |
Aug 03, 2009 | 27.98 | 28.37 | 27.92 | 28.25 | 144,532 | +0.75(+2.74%) |
Jul 31, 2009 | 27.29 | 27.68 | 27.14 | 27.49 | 998,218 | +0.37(+1.36%) |
Jul 30, 2009 | 27.05 | 27.33 | 26.85 | 27.12 | 282,821 | +0.45(+1.69%) |
Jul 29, 2009 | 26.75 | 26.89 | 26.54 | 26.67 | 96,383 | -0.15(-0.55%) |
Jul 28, 2009 | 26.62 | 26.92 | 26.44 | 26.82 | 190,834 | -0.34(-1.27%) |
Jul 27, 2009 | 26.98 | 27.16 | 26.76 | 27.16 | 102,922 | +0.19(+0.70%) |
Jul 24, 2009 | 26.85 | 27.01 | 26.61 | 26.98 | 537 | +0.12(+0.46%) |
Jul 23, 2009 | 26.25 | 27.02 | 26.22 | 26.85 | 206,025 | +0.52(+1.96%) |
Jul 22, 2009 | 26.04 | 26.44 | 26.01 | 26.34 | 168,623 | +0.14(+0.53%) |
Jul 21, 2009 | 26.40 | 26.48 | 25.98 | 26.20 | 168,997 | +0.11(+0.41%) |
Jul 20, 2009 | 25.98 | 26.16 | 25.81 | 26.09 | 172,092 | +0.48(+1.89%) |
Jul 17, 2009 | 25.53 | 25.75 | 25.43 | 25.61 | 799,269 | -0.13(-0.51%) |
Jul 16, 2009 | 25.44 | 25.83 | 25.34 | 25.74 | 1,166,440 | +0.39(+1.55%) |
Jul 15, 2009 | 24.92 | 25.44 | 24.92 | 25.35 | 100,672 | +1.01(+4.14%) |
Jul 14, 2009 | 24.37 | 24.42 | 24.08 | 24.34 | 171,975 | +0.06(+0.24%) |
Jul 13, 2009 | 23.72 | 24.31 | 23.56 | 24.28 | 567,355 | +0.75(+3.17%) |
Jul 10, 2009 | 23.65 | 23.69 | 23.34 | 23.54 | 562,865 | -0.35(-1.47%) |
Jul 09, 2009 | 23.95 | 23.99 | 23.69 | 23.89 | 515,213 | +0.38(+1.60%) |
Jul 08, 2009 | 23.72 | 23.77 | 23.19 | 23.51 | 585,909 | -0.09(-0.38%) |
Jul 07, 2009 | 24.23 | 24.23 | 23.56 | 23.60 | 285,398 | -0.74(-3.03%) |
Jul 06, 2009 | 24.04 | 24.34 | 23.86 | 24.34 | 293,890 | -0.09(-0.37%) |
Jul 02, 2009 | 24.76 | 24.79 | 24.35 | 24.43 | 111,464 | -0.82(-3.24%) |