Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.03 | 31.03 | 30.59 | 30.86 | 2,866,064 | -0.14(-0.44%) |
Sep 29, 2009 | 31.12 | 31.23 | 30.89 | 31.00 | 1,719,053 | -0.17(-0.54%) |
Sep 28, 2009 | 30.86 | 31.19 | 30.72 | 31.17 | 2,812,288 | +0.39(+1.28%) |
Sep 25, 2009 | 30.80 | 30.87 | 30.59 | 30.77 | 2,229,543 | -0.03(-0.10%) |
Sep 24, 2009 | 30.91 | 31.03 | 30.79 | 30.81 | 3,364,610 | -0.10(-0.32%) |
Sep 23, 2009 | 30.97 | 31.28 | 30.84 | 30.91 | 4,260,981 | +0.50(+1.63%) |
Sep 22, 2009 | 30.72 | 30.72 | 30.29 | 30.41 | 2,293,494 | -0.22(-0.72%) |
Sep 21, 2009 | 30.54 | 30.67 | 30.32 | 30.63 | 2,001,245 | +0.02(+0.08%) |
Sep 18, 2009 | 30.50 | 30.78 | 30.29 | 30.61 | 3,203,293 | +0.19(+0.64%) |
Sep 17, 2009 | 30.55 | 30.55 | 30.14 | 30.41 | 3,209,397 | +0.26(+0.85%) |
Sep 16, 2009 | 30.20 | 30.54 | 30.13 | 30.15 | 2,974,387 | -0.10(-0.33%) |
Sep 15, 2009 | 30.44 | 30.44 | 30.07 | 30.25 | 3,805,419 | -0.16(-0.54%) |
Sep 14, 2009 | 30.19 | 30.45 | 30.19 | 30.42 | 2,234,162 | +0.08(+0.27%) |
Sep 11, 2009 | 30.34 | 30.37 | 30.13 | 30.34 | 1,999,020 | +0.08(+0.25%) |
Sep 10, 2009 | 30.20 | 30.26 | 30.04 | 30.26 | 2,802,853 | +0.15(+0.50%) |
Sep 09, 2009 | 30.13 | 30.20 | 30.04 | 30.11 | 1,972,248 | -0.02(-0.06%) |
Sep 08, 2009 | 29.68 | 30.24 | 29.62 | 30.13 | 2,825,892 | +0.53(+1.78%) |
Sep 04, 2009 | 29.43 | 29.60 | 29.32 | 29.60 | 2,309,387 | +0.21(+0.70%) |
Sep 03, 2009 | 29.34 | 29.40 | 29.10 | 29.40 | 3,209,740 | +0.14(+0.49%) |
Sep 02, 2009 | 29.41 | 29.41 | 29.19 | 29.25 | 3,282,500 | -0.18(-0.60%) |
Sep 01, 2009 | 29.41 | 29.66 | 29.29 | 29.43 | 4,930,943 | -0.09(-0.32%) |
Aug 31, 2009 | 29.00 | 29.56 | 29.00 | 29.52 | 3,235,721 | +0.36(+1.23%) |
Aug 28, 2009 | 29.24 | 29.42 | 29.02 | 29.16 | 2,287,528 | -0.28(-0.94%) |
Aug 27, 2009 | 29.71 | 29.71 | 29.31 | 29.44 | 2,132,570 | -0.16(-0.53%) |
Aug 26, 2009 | 29.50 | 29.76 | 29.46 | 29.60 | 2,541,253 | +0.10(+0.34%) |
Aug 25, 2009 | 29.56 | 29.70 | 29.42 | 29.50 | 2,113,573 | -0.05(-0.17%) |
Aug 24, 2009 | 29.73 | 29.73 | 29.40 | 29.55 | 1,854,942 | -0.14(-0.46%) |
Aug 21, 2009 | 29.45 | 29.81 | 29.36 | 29.68 | 2,376,559 | +0.33(+1.13%) |
Aug 20, 2009 | 29.26 | 29.39 | 29.16 | 29.35 | 2,576,461 | +0.04(+0.15%) |
Aug 19, 2009 | 28.74 | 29.31 | 28.74 | 29.31 | 4,039,835 | +0.41(+1.43%) |
Aug 18, 2009 | 28.87 | 29.02 | 28.76 | 28.89 | 2,655,266 | +0.10(+0.35%) |
Aug 17, 2009 | 28.57 | 28.93 | 28.57 | 28.79 | 4,922,354 | -0.08(-0.28%) |
Aug 14, 2009 | 28.86 | 28.99 | 28.76 | 28.87 | 4,712,924 | +0.06(+0.22%) |
Aug 13, 2009 | 29.15 | 29.15 | 28.81 | 28.81 | 4,023,984 | -0.18(-0.63%) |
Aug 12, 2009 | 28.93 | 29.24 | 28.79 | 28.99 | 3,871,153 | +0.05(+0.17%) |
Aug 11, 2009 | 28.86 | 29.09 | 28.84 | 28.94 | 3,383,431 | +0.05(+0.17%) |
Aug 10, 2009 | 28.96 | 29.09 | 28.87 | 28.89 | 2,626,811 | -0.04(-0.15%) |
Aug 07, 2009 | 29.41 | 29.41 | 28.94 | 28.94 | 3,064,163 | -0.24(-0.84%) |
Aug 06, 2009 | 29.09 | 29.44 | 28.94 | 29.18 | 3,788,865 | +0.17(+0.58%) |
Aug 05, 2009 | 29.16 | 29.27 | 28.91 | 29.01 | 4,399,548 | -0.15(-0.52%) |
Aug 04, 2009 | 29.43 | 29.53 | 29.11 | 29.16 | 3,891,073 | -0.26(-0.87%) |
Aug 03, 2009 | 29.97 | 29.97 | 29.30 | 29.42 | 4,036,311 | -0.36(-1.20%) |
Jul 31, 2009 | 29.67 | 30.02 | 29.67 | 29.78 | 4,545,679 | -0.10(-0.34%) |
Jul 30, 2009 | 30.86 | 30.86 | 29.78 | 29.88 | 8,493,772 | -0.24(-0.79%) |
Jul 29, 2009 | 29.87 | 30.20 | 29.85 | 30.12 | 5,111,290 | +0.14(+0.46%) |
Jul 28, 2009 | 29.83 | 30.07 | 29.71 | 29.98 | 2,960,227 | +0.08(+0.28%) |
Jul 27, 2009 | 30.01 | 30.02 | 29.74 | 29.89 | 2,868,046 | -0.15(-0.49%) |
Jul 24, 2009 | 30.09 | 30.21 | 29.90 | 30.04 | 2,798,852 | -0.13(-0.44%) |
Jul 23, 2009 | 29.93 | 30.35 | 29.88 | 30.17 | 2,748,833 | +0.28(+0.92%) |
Jul 22, 2009 | 29.90 | 30.08 | 29.66 | 29.90 | 2,009,545 | +0.08(+0.25%) |
Jul 21, 2009 | 29.99 | 30.17 | 29.62 | 29.82 | 2,337,462 | -0.01(-0.02%) |
Jul 20, 2009 | 29.66 | 29.88 | 29.47 | 29.83 | 2,915,991 | +0.25(+0.85%) |
Jul 17, 2009 | 30.12 | 30.12 | 29.42 | 29.58 | 4,777,179 | -0.51(-1.69%) |
Jul 16, 2009 | 30.02 | 30.27 | 29.93 | 30.08 | 2,775,656 | +0.03(+0.10%) |
Jul 15, 2009 | 30.17 | 30.17 | 29.77 | 30.05 | 3,918,484 | +0.12(+0.40%) |
Jul 14, 2009 | 30.02 | 30.20 | 29.88 | 29.93 | 3,548,208 | -0.11(-0.35%) |
Jul 13, 2009 | 29.81 | 30.13 | 29.78 | 30.04 | 3,465,250 | +0.43(+1.44%) |
Jul 10, 2009 | 29.53 | 29.93 | 29.36 | 29.61 | 3,058,565 | -0.06(-0.19%) |
Jul 09, 2009 | 30.02 | 30.03 | 29.45 | 29.67 | 3,284,202 | -0.29(-0.98%) |
Jul 08, 2009 | 29.97 | 30.14 | 29.71 | 29.97 | 3,683,091 | +0.04(+0.15%) |
Jul 07, 2009 | 29.94 | 30.39 | 29.88 | 29.92 | 6,433,158 | -0.05(-0.17%) |
Jul 06, 2009 | 29.22 | 30.03 | 29.20 | 29.97 | 3,696,507 | +0.62(+2.11%) |
Jul 02, 2009 | 29.46 | 29.60 | 29.13 | 29.35 | 3,426,406 | -0.46(-1.54%) |