Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.75 | 33.99 | 32.90 | 33.75 | 5,587,580 | +0.04(+0.12%) |
Sep 29, 2009 | 33.00 | 34.07 | 33.00 | 33.71 | 5,906,742 | +1.05(+3.22%) |
Sep 28, 2009 | 32.36 | 33.00 | 32.21 | 32.66 | 2,259,972 | +0.49(+1.52%) |
Sep 25, 2009 | 32.80 | 32.83 | 31.99 | 32.17 | 3,783,929 | -0.71(-2.16%) |
Sep 24, 2009 | 33.07 | 33.21 | 32.45 | 32.88 | 3,715,025 | -0.35(-1.05%) |
Sep 23, 2009 | 34.01 | 34.32 | 33.17 | 33.23 | 4,746,611 | -0.63(-1.86%) |
Sep 22, 2009 | 33.67 | 34.10 | 33.41 | 33.86 | 3,609,887 | +0.48(+1.44%) |
Sep 21, 2009 | 33.84 | 33.84 | 32.98 | 33.38 | 5,659,212 | -0.73(-2.14%) |
Sep 18, 2009 | 33.71 | 34.20 | 33.35 | 34.11 | 4,495,188 | +0.53(+1.58%) |
Sep 17, 2009 | 32.99 | 34.12 | 32.91 | 33.58 | 5,929,210 | +1.07(+3.29%) |
Sep 16, 2009 | 32.74 | 33.09 | 32.40 | 32.51 | 3,834,224 | -0.13(-0.40%) |
Sep 15, 2009 | 32.22 | 32.89 | 31.97 | 32.64 | 5,982,046 | +0.52(+1.62%) |
Sep 14, 2009 | 31.29 | 32.16 | 30.89 | 32.12 | 5,622,367 | +0.52(+1.65%) |
Sep 11, 2009 | 31.49 | 31.88 | 31.24 | 31.60 | 5,045,685 | +0.15(+0.48%) |
Sep 10, 2009 | 31.33 | 31.72 | 30.97 | 31.45 | 3,140,017 | +0.09(+0.29%) |
Sep 09, 2009 | 30.40 | 31.64 | 30.11 | 31.36 | 5,197,204 | +0.90(+2.95%) |
Sep 08, 2009 | 30.99 | 31.00 | 30.17 | 30.46 | 5,066,238 | +0.04(+0.13%) |
Sep 04, 2009 | 30.00 | 30.76 | 29.63 | 30.42 | 4,810,764 | +0.41(+1.37%) |
Sep 03, 2009 | 29.40 | 30.19 | 28.65 | 30.01 | 9,936,050 | +0.30(+1.01%) |
Sep 02, 2009 | 29.36 | 30.30 | 29.36 | 29.71 | 4,863,544 | -0.11(-0.37%) |
Sep 01, 2009 | 30.09 | 30.86 | 29.41 | 29.82 | 6,382,153 | -0.22(-0.72%) |
Aug 31, 2009 | 30.61 | 30.80 | 29.82 | 30.04 | 5,384,374 | -1.04(-3.35%) |
Aug 28, 2009 | 31.45 | 31.63 | 30.90 | 31.08 | 3,211,078 | -0.18(-0.58%) |
Aug 27, 2009 | 30.61 | 31.27 | 30.14 | 31.26 | 3,928,527 | +0.76(+2.49%) |
Aug 26, 2009 | 31.10 | 31.16 | 30.41 | 30.50 | 5,494,118 | -0.66(-2.12%) |
Aug 25, 2009 | 31.07 | 31.74 | 30.53 | 31.16 | 5,107,250 | +0.43(+1.40%) |
Aug 24, 2009 | 31.46 | 31.46 | 30.63 | 30.73 | 2,824,129 | -0.53(-1.70%) |
Aug 21, 2009 | 31.01 | 31.47 | 30.72 | 31.26 | 3,327,689 | +0.57(+1.86%) |
Aug 20, 2009 | 30.64 | 30.93 | 30.24 | 30.69 | 4,110,675 | -0.07(-0.23%) |
Aug 19, 2009 | 30.47 | 31.02 | 30.31 | 30.76 | 3,892,861 | -0.17(-0.55%) |
Aug 18, 2009 | 30.28 | 31.07 | 29.98 | 30.93 | 3,676,238 | +0.75(+2.48%) |
Aug 17, 2009 | 30.51 | 30.75 | 30.00 | 30.18 | 4,360,589 | -1.11(-3.55%) |
Aug 14, 2009 | 32.71 | 33.19 | 30.94 | 31.29 | 8,540,040 | -2.05(-6.15%) |
Aug 13, 2009 | 33.38 | 33.38 | 31.76 | 33.34 | 8,019,552 | +0.13(+0.39%) |
Aug 12, 2009 | 33.07 | 33.51 | 32.74 | 33.21 | 5,839,785 | +0.22(+0.67%) |
Aug 11, 2009 | 33.07 | 33.22 | 32.57 | 32.99 | 4,745,180 | -0.22(-0.66%) |
Aug 10, 2009 | 33.95 | 34.13 | 32.81 | 33.21 | 6,057,649 | -1.22(-3.54%) |
Aug 07, 2009 | 31.88 | 34.54 | 31.67 | 34.43 | 8,398,824 | +3.03(+9.65%) |
Aug 06, 2009 | 31.10 | 32.04 | 30.84 | 31.40 | 4,532,571 | +0.57(+1.85%) |
Aug 05, 2009 | 31.17 | 31.17 | 30.09 | 30.83 | 4,439,938 | +0.01(+0.03%) |
Aug 04, 2009 | 31.20 | 31.35 | 30.52 | 30.82 | 4,543,870 | -0.50(-1.60%) |
Aug 03, 2009 | 31.05 | 31.62 | 30.64 | 31.32 | 5,558,688 | +1.17(+3.88%) |
Jul 31, 2009 | 29.67 | 30.43 | 29.37 | 30.15 | 4,928,238 | +0.69(+2.34%) |
Jul 30, 2009 | 29.58 | 30.00 | 29.13 | 29.46 | 4,009,629 | +0.40(+1.38%) |
Jul 29, 2009 | 28.78 | 29.38 | 28.44 | 29.06 | 5,129,631 | -0.10(-0.34%) |
Jul 28, 2009 | 28.98 | 29.20 | 28.34 | 29.16 | 3,515,982 | +0.17(+0.59%) |
Jul 27, 2009 | 29.06 | 29.18 | 28.63 | 28.99 | 3,619,830 | -0.46(-1.56%) |
Jul 24, 2009 | 29.55 | 29.69 | 28.97 | 29.45 | 1,430 | +0.03(+0.10%) |
Jul 23, 2009 | 29.38 | 30.26 | 28.62 | 29.42 | 8,531,109 | +0.15(+0.51%) |
Jul 22, 2009 | 29.01 | 29.75 | 28.82 | 29.27 | 6,186,280 | -0.12(-0.41%) |
Jul 21, 2009 | 30.00 | 30.01 | 28.70 | 29.39 | 3,622,301 | -0.57(-1.90%) |
Jul 20, 2009 | 28.92 | 30.00 | 28.76 | 29.96 | 5,057,475 | +1.26(+4.39%) |
Jul 17, 2009 | 28.55 | 28.74 | 28.20 | 28.70 | 2,751,967 | +0.08(+0.28%) |
Jul 16, 2009 | 28.39 | 28.76 | 27.66 | 28.62 | 4,116,864 | +0.04(+0.14%) |
Jul 15, 2009 | 27.59 | 28.67 | 27.32 | 28.58 | 5,736,642 | +1.43(+5.27%) |
Jul 14, 2009 | 26.67 | 27.17 | 26.24 | 27.15 | 4,509,493 | +0.48(+1.80%) |
Jul 13, 2009 | 26.34 | 26.74 | 26.17 | 26.67 | 4,999,343 | +0.40(+1.52%) |
Jul 10, 2009 | 26.43 | 27.08 | 26.10 | 26.27 | 3,487,505 | -0.31(-1.17%) |
Jul 09, 2009 | 27.75 | 27.94 | 26.10 | 26.58 | 9,795,518 | -0.95(-3.45%) |
Jul 08, 2009 | 26.65 | 27.64 | 26.45 | 27.53 | 11,820,082 | +0.96(+3.61%) |
Jul 07, 2009 | 27.27 | 27.75 | 26.46 | 26.57 | 8,283,303 | -0.66(-2.42%) |
Jul 06, 2009 | 27.00 | 28.09 | 26.66 | 27.23 | 4,604,408 | -0.05(-0.18%) |
Jul 02, 2009 | 28.06 | 28.60 | 27.10 | 27.28 | 4,406,052 | -1.32(-4.62%) |