Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.59 | 31.77 | 30.75 | 30.99 | 6,224,425 | -0.53(-1.69%) |
Sep 29, 2009 | 32.04 | 32.08 | 31.44 | 31.52 | 3,574,010 | -0.64(-1.99%) |
Sep 28, 2009 | 31.79 | 32.28 | 31.52 | 32.16 | 2,607,580 | +0.56(+1.77%) |
Sep 25, 2009 | 32.21 | 32.32 | 31.09 | 31.60 | 5,396,018 | -0.78(-2.42%) |
Sep 24, 2009 | 33.00 | 33.20 | 32.28 | 32.39 | 3,587,752 | -0.51(-1.55%) |
Sep 23, 2009 | 33.79 | 33.79 | 32.85 | 32.90 | 3,398,381 | -0.51(-1.53%) |
Sep 22, 2009 | 33.36 | 33.87 | 33.23 | 33.41 | 3,505,454 | +0.40(+1.22%) |
Sep 21, 2009 | 32.91 | 33.35 | 32.76 | 33.00 | 3,645,432 | -0.31(-0.93%) |
Sep 18, 2009 | 33.77 | 33.83 | 33.15 | 33.31 | 4,664,016 | -0.22(-0.64%) |
Sep 17, 2009 | 34.09 | 34.29 | 33.35 | 33.53 | 5,455,443 | -1.15(-3.33%) |
Sep 16, 2009 | 35.38 | 35.58 | 33.70 | 34.68 | 7,734,048 | -0.38(-1.08%) |
Sep 15, 2009 | 35.47 | 35.47 | 34.67 | 35.06 | 4,723,678 | -0.19(-0.53%) |
Sep 14, 2009 | 34.78 | 35.46 | 34.51 | 35.25 | 3,113,891 | +0.25(+0.72%) |
Sep 11, 2009 | 35.57 | 36.02 | 34.59 | 34.99 | 6,364,915 | -0.40(-1.12%) |
Sep 10, 2009 | 34.84 | 35.58 | 34.51 | 35.39 | 4,276,375 | +0.60(+1.74%) |
Sep 09, 2009 | 34.00 | 35.41 | 34.00 | 34.79 | 6,098,553 | +0.63(+1.85%) |
Sep 08, 2009 | 34.75 | 34.99 | 34.06 | 34.15 | 4,561,631 | -0.32(-0.94%) |
Sep 04, 2009 | 33.60 | 34.65 | 33.38 | 34.48 | 4,648,403 | +0.82(+2.43%) |
Sep 03, 2009 | 32.27 | 33.76 | 32.13 | 33.66 | 6,087,996 | +1.67(+5.24%) |
Sep 02, 2009 | 32.53 | 32.54 | 31.80 | 31.98 | 4,000,730 | -0.62(-1.90%) |
Sep 01, 2009 | 32.82 | 33.65 | 32.44 | 32.60 | 3,992,391 | -0.37(-1.13%) |
Aug 31, 2009 | 33.14 | 33.50 | 32.82 | 32.98 | 3,314,753 | -0.75(-2.22%) |
Aug 28, 2009 | 33.74 | 33.99 | 33.21 | 33.72 | 3,804,536 | +0.29(+0.88%) |
Aug 27, 2009 | 33.23 | 33.64 | 32.39 | 33.43 | 3,899,579 | +0.21(+0.63%) |
Aug 26, 2009 | 33.59 | 33.94 | 33.09 | 33.22 | 4,267,618 | -0.47(-1.41%) |
Aug 25, 2009 | 34.09 | 34.48 | 33.61 | 33.69 | 3,386,024 | -0.10(-0.30%) |
Aug 24, 2009 | 34.24 | 34.51 | 33.46 | 33.79 | 3,658,841 | -0.38(-1.11%) |
Aug 21, 2009 | 33.56 | 34.41 | 33.28 | 34.18 | 3,915,098 | +0.78(+2.32%) |
Aug 20, 2009 | 32.93 | 33.59 | 32.60 | 33.40 | 5,876,306 | +0.57(+1.73%) |
Aug 19, 2009 | 32.78 | 33.29 | 32.35 | 32.83 | 4,244,148 | -0.32(-0.95%) |
Aug 18, 2009 | 32.67 | 33.20 | 32.59 | 33.15 | 3,736,232 | +0.71(+2.17%) |
Aug 17, 2009 | 33.38 | 33.42 | 32.41 | 32.44 | 4,418,518 | -1.54(-4.53%) |
Aug 14, 2009 | 34.87 | 34.87 | 33.67 | 33.98 | 4,470,441 | -0.95(-2.72%) |
Aug 13, 2009 | 33.84 | 34.97 | 33.37 | 34.93 | 7,042,338 | +1.25(+3.71%) |
Aug 12, 2009 | 33.38 | 34.08 | 33.08 | 33.68 | 6,468,575 | +0.29(+0.88%) |
Aug 11, 2009 | 32.18 | 33.62 | 31.91 | 33.38 | 6,124,016 | +0.91(+2.81%) |
Aug 10, 2009 | 33.25 | 33.25 | 32.26 | 32.47 | 4,086,155 | -0.86(-2.59%) |
Aug 07, 2009 | 31.47 | 33.78 | 31.39 | 33.33 | 8,033,295 | +2.33(+7.51%) |
Aug 06, 2009 | 31.30 | 31.49 | 30.88 | 31.01 | 3,003,094 | -0.22(-0.71%) |
Aug 05, 2009 | 31.99 | 31.99 | 30.93 | 31.23 | 3,236,365 | -0.50(-1.56%) |
Aug 04, 2009 | 31.75 | 32.19 | 31.45 | 31.72 | 4,306,555 | -0.15(-0.46%) |
Aug 03, 2009 | 31.44 | 32.13 | 31.31 | 31.87 | 5,651,963 | +0.95(+3.06%) |
Jul 31, 2009 | 30.90 | 31.44 | 30.67 | 30.93 | 5,175,969 | +0.05(+0.17%) |
Jul 30, 2009 | 31.06 | 31.56 | 30.78 | 30.88 | 5,234,165 | +0.11(+0.35%) |
Jul 29, 2009 | 30.42 | 30.85 | 29.91 | 30.77 | 7,229,937 | -0.60(-1.90%) |
Jul 28, 2009 | 31.99 | 32.46 | 31.12 | 31.36 | 7,692,382 | -1.11(-3.43%) |
Jul 27, 2009 | 32.47 | 32.57 | 31.82 | 32.48 | 4,094,181 | +0.24(+0.76%) |
Jul 24, 2009 | 32.36 | 32.70 | 31.67 | 32.23 | 2,242 | -0.37(-1.15%) |
Jul 23, 2009 | 31.43 | 32.74 | 31.35 | 32.61 | 6,766,059 | +1.06(+3.35%) |
Jul 22, 2009 | 31.12 | 31.88 | 30.56 | 31.55 | 5,295,398 | +0.37(+1.20%) |
Jul 21, 2009 | 30.91 | 31.43 | 30.55 | 31.18 | 6,605,442 | +0.37(+1.21%) |
Jul 20, 2009 | 29.83 | 30.88 | 29.65 | 30.80 | 6,346,994 | +1.05(+3.53%) |
Jul 17, 2009 | 29.30 | 29.96 | 29.01 | 29.75 | 4,604,014 | +0.34(+1.15%) |
Jul 16, 2009 | 28.96 | 29.62 | 28.68 | 29.42 | 5,073,245 | +0.41(+1.41%) |
Jul 15, 2009 | 28.25 | 29.12 | 28.14 | 29.01 | 6,038,249 | +1.13(+4.05%) |
Jul 14, 2009 | 27.27 | 28.34 | 27.27 | 27.88 | 7,299,763 | +1.00(+3.72%) |
Jul 13, 2009 | 26.28 | 26.89 | 26.26 | 26.88 | 4,326,618 | +0.53(+2.02%) |
Jul 10, 2009 | 25.92 | 26.89 | 25.62 | 26.35 | 2,902,990 | +0.30(+1.16%) |
Jul 09, 2009 | 26.09 | 26.53 | 25.91 | 26.05 | 4,203,860 | +0.09(+0.36%) |
Jul 08, 2009 | 25.86 | 26.22 | 25.36 | 25.95 | 7,047,084 | +0.17(+0.64%) |
Jul 07, 2009 | 26.58 | 26.70 | 25.69 | 25.79 | 6,793,031 | -0.91(-3.42%) |
Jul 06, 2009 | 26.27 | 26.76 | 26.02 | 26.70 | 5,211,766 | +0.17(+0.65%) |
Jul 02, 2009 | 27.14 | 27.24 | 26.49 | 26.53 | 4,349,373 | -0.92(-3.35%) |