Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.05 | 31.23 | 30.37 | 30.85 | 301,067 | +0.09(+0.29%) |
Sep 29, 2009 | 30.97 | 31.43 | 30.68 | 30.76 | 291,759 | -0.09(-0.29%) |
Sep 28, 2009 | 31.86 | 32.19 | 30.81 | 30.85 | 361,750 | -0.66(-2.11%) |
Sep 25, 2009 | 32.07 | 32.60 | 31.35 | 31.52 | 346,757 | -0.45(-1.42%) |
Sep 24, 2009 | 32.59 | 32.80 | 31.82 | 31.97 | 437,686 | -0.61(-1.86%) |
Sep 23, 2009 | 33.44 | 33.51 | 32.00 | 32.58 | 687,108 | -0.92(-2.73%) |
Sep 22, 2009 | 35.35 | 35.40 | 33.42 | 33.49 | 435,573 | -1.55(-4.42%) |
Sep 21, 2009 | 34.42 | 35.15 | 34.18 | 35.04 | 201,017 | +0.48(+1.38%) |
Sep 18, 2009 | 35.17 | 35.26 | 34.08 | 34.56 | 432,994 | -0.50(-1.43%) |
Sep 17, 2009 | 35.82 | 35.87 | 34.98 | 35.06 | 297,131 | -0.72(-2.01%) |
Sep 16, 2009 | 34.61 | 35.84 | 34.33 | 35.78 | 423,758 | +1.17(+3.39%) |
Sep 15, 2009 | 33.36 | 34.69 | 32.86 | 34.61 | 263,662 | +1.09(+3.26%) |
Sep 14, 2009 | 34.03 | 34.61 | 33.52 | 33.52 | 287,134 | -0.81(-2.36%) |
Sep 11, 2009 | 33.97 | 34.71 | 33.44 | 34.33 | 479,267 | +0.31(+0.90%) |
Sep 10, 2009 | 31.90 | 34.08 | 31.90 | 34.02 | 584,484 | +1.99(+6.22%) |
Sep 09, 2009 | 31.77 | 32.45 | 31.74 | 32.03 | 184,842 | +0.15(+0.48%) |
Sep 08, 2009 | 31.49 | 32.18 | 31.35 | 31.87 | 201,551 | +0.54(+1.73%) |
Sep 04, 2009 | 29.70 | 31.33 | 29.61 | 31.33 | 288,268 | +1.49(+4.99%) |
Sep 03, 2009 | 30.26 | 30.32 | 28.96 | 29.84 | 556,620 | -0.06(-0.22%) |
Sep 02, 2009 | 30.40 | 30.40 | 29.43 | 29.90 | 519,120 | -0.71(-2.33%) |
Sep 01, 2009 | 31.59 | 32.34 | 30.50 | 30.62 | 526,145 | -1.13(-3.55%) |
Aug 31, 2009 | 31.68 | 32.09 | 31.33 | 31.74 | 317,343 | -0.32(-1.01%) |
Aug 28, 2009 | 32.05 | 32.16 | 31.39 | 32.07 | 216,805 | +0.33(+1.05%) |
Aug 27, 2009 | 32.02 | 32.02 | 30.98 | 31.73 | 237,773 | -0.44(-1.36%) |
Aug 26, 2009 | 32.31 | 32.46 | 31.73 | 32.17 | 166,437 | +0.00(+0.00%) |
Aug 25, 2009 | 31.99 | 33.03 | 31.77 | 32.17 | 308,737 | +0.18(+0.56%) |
Aug 24, 2009 | 32.65 | 33.33 | 31.73 | 31.99 | 486,459 | -1.19(-3.59%) |
Aug 21, 2009 | 32.26 | 33.21 | 31.97 | 33.18 | 472,890 | +1.12(+3.49%) |
Aug 20, 2009 | 30.54 | 32.19 | 30.47 | 32.07 | 681,782 | +1.57(+5.15%) |
Aug 19, 2009 | 30.06 | 31.10 | 29.65 | 30.50 | 297,697 | +0.07(+0.24%) |
Aug 18, 2009 | 30.84 | 30.84 | 30.29 | 30.42 | 408,482 | -0.53(-1.73%) |
Aug 17, 2009 | 31.05 | 31.25 | 30.73 | 30.96 | 260,898 | -0.49(-1.57%) |
Aug 14, 2009 | 32.23 | 32.23 | 31.00 | 31.45 | 415,222 | -0.72(-2.24%) |
Aug 13, 2009 | 32.08 | 32.39 | 31.70 | 32.17 | 296,118 | +0.02(+0.08%) |
Aug 12, 2009 | 32.50 | 33.12 | 31.91 | 32.15 | 303,406 | -0.17(-0.53%) |
Aug 11, 2009 | 32.39 | 33.31 | 31.86 | 32.32 | 695,032 | +0.02(+0.08%) |
Aug 10, 2009 | 33.81 | 33.81 | 31.99 | 32.29 | 700,990 | -1.96(-5.72%) |
Aug 07, 2009 | 34.12 | 34.95 | 32.87 | 34.25 | 200,809 | +0.64(+1.90%) |
Aug 06, 2009 | 33.45 | 34.28 | 32.76 | 33.61 | 239,940 | +0.26(+0.78%) |
Aug 05, 2009 | 34.08 | 34.83 | 32.32 | 33.35 | 662,286 | -0.81(-2.37%) |
Aug 04, 2009 | 34.43 | 35.12 | 34.09 | 34.16 | 341,098 | -0.16(-0.47%) |
Aug 03, 2009 | 34.98 | 35.23 | 34.08 | 34.33 | 400,092 | -0.75(-2.15%) |
Jul 31, 2009 | 35.43 | 35.87 | 34.80 | 35.08 | 234,987 | -0.58(-1.61%) |
Jul 30, 2009 | 36.68 | 36.85 | 35.06 | 35.66 | 296,455 | -0.32(-0.90%) |
Jul 29, 2009 | 34.85 | 36.14 | 34.39 | 35.98 | 247,772 | +0.80(+2.28%) |
Jul 28, 2009 | 34.44 | 35.25 | 34.14 | 35.18 | 351,672 | +0.44(+1.26%) |
Jul 27, 2009 | 34.93 | 35.87 | 34.29 | 34.74 | 334,441 | -0.74(-2.08%) |
Jul 24, 2009 | 33.85 | 35.60 | 33.36 | 35.48 | 598,075 | +1.38(+4.04%) |
Jul 23, 2009 | 33.62 | 34.38 | 32.65 | 34.10 | 740,288 | +0.48(+1.42%) |
Jul 22, 2009 | 34.41 | 35.27 | 33.32 | 33.62 | 1,625,844 | -3.47(-9.37%) |
Jul 21, 2009 | 37.45 | 37.52 | 36.05 | 37.10 | 1,065,080 | -1.00(-2.64%) |
Jul 20, 2009 | 37.48 | 38.43 | 36.97 | 38.10 | 538,585 | +1.03(+2.77%) |
Jul 17, 2009 | 37.79 | 38.04 | 36.45 | 37.07 | 244,749 | -0.84(-2.22%) |
Jul 16, 2009 | 36.45 | 38.07 | 36.07 | 37.91 | 943,739 | +1.41(+3.86%) |
Jul 15, 2009 | 35.18 | 36.51 | 34.63 | 36.51 | 656,006 | +1.51(+4.33%) |
Jul 14, 2009 | 34.30 | 35.06 | 33.87 | 34.99 | 501,026 | +0.78(+2.27%) |
Jul 13, 2009 | 33.01 | 34.24 | 32.46 | 34.21 | 489,456 | +1.21(+3.66%) |
Jul 10, 2009 | 32.69 | 33.08 | 32.00 | 33.01 | 421,322 | +0.32(+0.97%) |
Jul 09, 2009 | 31.86 | 32.96 | 31.60 | 32.69 | 368,049 | +0.91(+2.85%) |
Jul 08, 2009 | 32.34 | 32.67 | 31.59 | 31.78 | 310,767 | -0.28(-0.88%) |
Jul 07, 2009 | 31.91 | 32.20 | 31.31 | 32.07 | 484,485 | +0.26(+0.81%) |
Jul 06, 2009 | 31.42 | 32.10 | 30.14 | 31.81 | 398,461 | +0.38(+1.21%) |
Jul 02, 2009 | 31.31 | 31.85 | 30.79 | 31.43 | 507,238 | -0.21(-0.67%) |