Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.30 | 33.36 | 31.99 | 32.61 | 1,656,455 | -0.23(-0.70%) |
Sep 29, 2009 | 32.84 | 33.90 | 32.49 | 32.84 | 2,693,006 | +0.46(+1.42%) |
Sep 28, 2009 | 32.17 | 32.69 | 31.67 | 32.38 | 862,560 | +0.40(+1.25%) |
Sep 25, 2009 | 32.06 | 33.00 | 31.73 | 31.98 | 979,445 | -0.35(-1.09%) |
Sep 24, 2009 | 33.23 | 33.53 | 31.90 | 32.33 | 1,183,056 | -0.87(-2.61%) |
Sep 23, 2009 | 33.79 | 34.29 | 32.83 | 33.20 | 1,286,054 | -0.36(-1.07%) |
Sep 22, 2009 | 33.13 | 33.99 | 32.90 | 33.56 | 1,410,303 | +0.93(+2.87%) |
Sep 21, 2009 | 32.35 | 33.17 | 32.10 | 32.62 | 1,660,682 | -0.02(-0.05%) |
Sep 18, 2009 | 32.53 | 33.01 | 31.98 | 32.64 | 1,744,770 | -0.08(-0.23%) |
Sep 17, 2009 | 32.41 | 33.99 | 32.17 | 32.71 | 1,484,324 | +0.01(+0.04%) |
Sep 16, 2009 | 32.17 | 33.13 | 32.17 | 32.70 | 1,374,123 | +1.03(+3.25%) |
Sep 15, 2009 | 31.04 | 32.28 | 30.91 | 31.67 | 1,432,392 | +0.31(+0.98%) |
Sep 14, 2009 | 30.77 | 31.56 | 30.11 | 31.36 | 1,099,483 | +0.34(+1.09%) |
Sep 11, 2009 | 31.28 | 31.69 | 30.67 | 31.03 | 1,267,214 | -0.31(-1.00%) |
Sep 10, 2009 | 30.26 | 31.35 | 29.84 | 31.34 | 1,374,028 | +1.13(+3.75%) |
Sep 09, 2009 | 30.14 | 30.48 | 29.71 | 30.21 | 1,417,685 | +0.02(+0.08%) |
Sep 08, 2009 | 29.96 | 30.30 | 29.37 | 30.19 | 1,151,624 | +0.77(+2.60%) |
Sep 04, 2009 | 28.45 | 29.50 | 28.13 | 29.42 | 1,139,738 | +0.93(+3.25%) |
Sep 03, 2009 | 28.15 | 28.59 | 27.50 | 28.49 | 847,312 | +0.68(+2.45%) |
Sep 02, 2009 | 27.30 | 28.13 | 27.30 | 27.81 | 1,198,161 | -0.27(-0.96%) |
Sep 01, 2009 | 27.89 | 29.24 | 27.79 | 28.08 | 1,951,582 | -0.22(-0.78%) |
Aug 31, 2009 | 28.31 | 28.41 | 27.81 | 28.30 | 1,272,935 | -0.55(-1.91%) |
Aug 28, 2009 | 28.58 | 28.87 | 28.23 | 28.85 | 1,360,492 | +0.62(+2.20%) |
Aug 27, 2009 | 27.62 | 28.61 | 27.00 | 28.23 | 1,166,761 | +0.48(+1.71%) |
Aug 26, 2009 | 27.61 | 28.12 | 26.96 | 27.76 | 1,067,180 | +0.02(+0.06%) |
Aug 25, 2009 | 27.93 | 28.50 | 27.67 | 27.74 | 1,570,805 | +0.16(+0.58%) |
Aug 24, 2009 | 27.93 | 28.32 | 27.42 | 27.58 | 1,071,547 | -0.31(-1.10%) |
Aug 21, 2009 | 27.91 | 28.04 | 27.55 | 27.89 | 892,840 | +0.63(+2.30%) |
Aug 20, 2009 | 26.39 | 27.43 | 26.35 | 27.26 | 942,706 | +0.87(+3.28%) |
Aug 19, 2009 | 25.96 | 26.54 | 25.89 | 26.39 | 1,564,330 | -0.20(-0.75%) |
Aug 18, 2009 | 26.88 | 26.94 | 26.36 | 26.59 | 1,937,473 | -0.24(-0.91%) |
Aug 17, 2009 | 27.16 | 27.68 | 26.47 | 26.84 | 1,116,955 | -1.30(-4.64%) |
Aug 14, 2009 | 28.74 | 28.78 | 27.77 | 28.14 | 1,163,635 | -0.19(-0.68%) |
Aug 13, 2009 | 27.46 | 28.51 | 27.39 | 28.33 | 1,283,132 | +1.18(+4.35%) |
Aug 12, 2009 | 26.39 | 27.50 | 26.11 | 27.15 | 1,413,174 | +0.70(+2.67%) |
Aug 11, 2009 | 26.91 | 27.02 | 26.21 | 26.45 | 1,310,100 | -0.75(-2.76%) |
Aug 10, 2009 | 27.26 | 27.42 | 26.80 | 27.20 | 1,371,167 | -0.15(-0.53%) |
Aug 07, 2009 | 26.89 | 27.60 | 26.34 | 27.34 | 992,716 | +1.13(+4.30%) |
Aug 06, 2009 | 26.74 | 27.17 | 26.05 | 26.22 | 1,711,396 | -0.25(-0.96%) |
Aug 05, 2009 | 26.52 | 26.94 | 26.06 | 26.47 | 1,552,290 | -0.27(-1.00%) |
Aug 04, 2009 | 26.71 | 26.97 | 26.36 | 26.74 | 1,113,486 | -0.28(-1.05%) |
Aug 03, 2009 | 26.63 | 27.23 | 26.15 | 27.02 | 2,141,956 | +1.20(+4.63%) |
Jul 31, 2009 | 26.01 | 26.34 | 25.51 | 25.83 | 2,079,078 | -0.08(-0.30%) |
Jul 30, 2009 | 26.54 | 26.78 | 25.80 | 25.90 | 2,716,797 | -0.12(-0.47%) |
Jul 29, 2009 | 27.11 | 27.22 | 25.70 | 26.03 | 5,278,589 | -2.61(-9.12%) |
Jul 28, 2009 | 27.77 | 28.94 | 27.73 | 28.64 | 1,945,098 | +0.21(+0.73%) |
Jul 27, 2009 | 28.17 | 28.43 | 27.58 | 28.43 | 1,388,845 | +0.90(+3.26%) |
Jul 24, 2009 | 27.55 | 28.23 | 27.06 | 27.53 | 1,375,291 | -0.26(-0.94%) |
Jul 23, 2009 | 27.84 | 29.19 | 27.24 | 27.79 | 4,375,318 | -2.64(-8.68%) |
Jul 22, 2009 | 29.52 | 30.60 | 29.37 | 30.44 | 1,108,958 | +0.14(+0.46%) |
Jul 21, 2009 | 30.64 | 30.64 | 29.39 | 30.30 | 1,130,558 | -0.03(-0.10%) |
Jul 20, 2009 | 30.12 | 30.60 | 29.78 | 30.33 | 837,859 | +0.66(+2.22%) |
Jul 17, 2009 | 29.80 | 30.06 | 29.10 | 29.67 | 982,484 | -0.11(-0.39%) |
Jul 16, 2009 | 29.04 | 29.99 | 28.91 | 29.79 | 985,225 | +0.56(+1.91%) |
Jul 15, 2009 | 28.15 | 29.39 | 28.15 | 29.23 | 1,164,049 | +1.65(+5.97%) |
Jul 14, 2009 | 27.25 | 27.86 | 26.98 | 27.58 | 845,821 | +0.74(+2.77%) |
Jul 13, 2009 | 26.50 | 26.88 | 25.66 | 26.84 | 1,140,031 | +0.38(+1.45%) |
Jul 10, 2009 | 26.07 | 26.50 | 25.81 | 26.45 | 1,261,609 | +0.11(+0.41%) |
Jul 09, 2009 | 26.42 | 27.03 | 25.83 | 26.35 | 964,996 | +0.35(+1.36%) |
Jul 08, 2009 | 27.10 | 27.72 | 25.17 | 25.99 | 1,619,863 | -1.09(-4.02%) |
Jul 07, 2009 | 28.00 | 28.14 | 26.98 | 27.08 | 1,395,678 | -0.73(-2.62%) |
Jul 06, 2009 | 28.30 | 28.59 | 26.89 | 27.81 | 1,482,709 | -1.36(-4.67%) |
Jul 02, 2009 | 28.63 | 29.71 | 28.35 | 29.17 | 1,199,929 | -0.22(-0.76%) |