Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.10 | 32.13 | 31.03 | 31.78 | 12,765,457 | +0.47(+1.51%) |
Sep 29, 2009 | 30.28 | 31.64 | 30.17 | 31.31 | 10,507,451 | +1.05(+3.46%) |
Sep 28, 2009 | 30.46 | 31.25 | 30.18 | 30.26 | 8,780,477 | -0.03(-0.10%) |
Sep 25, 2009 | 30.70 | 30.94 | 30.08 | 30.29 | 11,762,723 | -0.73(-2.36%) |
Sep 24, 2009 | 32.36 | 32.47 | 30.65 | 31.02 | 12,464,483 | -0.97(-3.03%) |
Sep 23, 2009 | 32.83 | 33.20 | 31.98 | 31.99 | 10,738,908 | -0.91(-2.78%) |
Sep 22, 2009 | 33.24 | 33.54 | 32.69 | 32.91 | 11,554,240 | +0.70(+2.18%) |
Sep 21, 2009 | 31.36 | 32.39 | 31.15 | 32.21 | 11,059,398 | -0.20(-0.61%) |
Sep 18, 2009 | 33.17 | 33.17 | 32.06 | 32.40 | 12,837,847 | -0.76(-2.28%) |
Sep 17, 2009 | 33.41 | 34.10 | 32.67 | 33.16 | 11,779,742 | -0.46(-1.38%) |
Sep 16, 2009 | 33.93 | 34.02 | 33.54 | 33.62 | 14,130,171 | +0.34(+1.02%) |
Sep 15, 2009 | 32.21 | 33.28 | 32.14 | 33.28 | 13,401,625 | +1.14(+3.55%) |
Sep 14, 2009 | 31.87 | 32.47 | 31.70 | 32.14 | 8,792,434 | -0.26(-0.80%) |
Sep 11, 2009 | 32.85 | 33.15 | 32.21 | 32.40 | 13,123,965 | +0.27(+0.83%) |
Sep 10, 2009 | 31.01 | 32.33 | 30.81 | 32.13 | 13,845,275 | +1.04(+3.34%) |
Sep 09, 2009 | 32.00 | 32.47 | 30.73 | 31.10 | 19,028,002 | -1.13(-3.49%) |
Sep 08, 2009 | 33.76 | 34.16 | 32.12 | 32.22 | 15,009,134 | -0.49(-1.49%) |
Sep 04, 2009 | 32.17 | 33.06 | 32.01 | 32.71 | 12,767,171 | +0.22(+0.68%) |
Sep 03, 2009 | 31.53 | 32.90 | 30.91 | 32.49 | 23,227,842 | +1.19(+3.80%) |
Sep 02, 2009 | 28.92 | 31.44 | 28.81 | 31.30 | 20,685,888 | +2.85(+10.02%) |
Sep 01, 2009 | 28.62 | 29.21 | 28.18 | 28.45 | 7,790,930 | -0.25(-0.88%) |
Aug 31, 2009 | 28.56 | 28.84 | 28.34 | 28.70 | 7,324,993 | -0.49(-1.67%) |
Aug 28, 2009 | 29.15 | 29.47 | 28.78 | 29.19 | 7,302,095 | +0.57(+2.01%) |
Aug 27, 2009 | 27.88 | 28.62 | 27.29 | 28.62 | 6,081,819 | +0.67(+2.39%) |
Aug 26, 2009 | 27.99 | 28.19 | 27.69 | 27.95 | 4,424,400 | -0.30(-1.06%) |
Aug 25, 2009 | 28.64 | 28.73 | 27.99 | 28.25 | 5,271,191 | +0.20(+0.70%) |
Aug 24, 2009 | 28.36 | 28.97 | 27.97 | 28.05 | 6,528,195 | -0.19(-0.67%) |
Aug 21, 2009 | 28.66 | 28.71 | 27.99 | 28.24 | 7,269,989 | +0.40(+1.44%) |
Aug 20, 2009 | 27.47 | 28.06 | 27.39 | 27.84 | 5,587,187 | +0.32(+1.17%) |
Aug 19, 2009 | 26.77 | 27.88 | 26.49 | 27.51 | 6,244,031 | +0.30(+1.10%) |
Aug 18, 2009 | 26.98 | 27.47 | 26.79 | 27.21 | 6,181,070 | +0.78(+2.95%) |
Aug 17, 2009 | 26.92 | 27.20 | 26.33 | 26.44 | 9,424,951 | -1.40(-5.03%) |
Aug 14, 2009 | 28.84 | 28.85 | 27.58 | 27.84 | 5,677,682 | -0.68(-2.40%) |
Aug 13, 2009 | 28.66 | 28.76 | 28.14 | 28.52 | 5,235,022 | +0.62(+2.23%) |
Aug 12, 2009 | 27.60 | 28.34 | 27.50 | 27.90 | 7,021,726 | +0.10(+0.37%) |
Aug 11, 2009 | 28.29 | 28.43 | 27.67 | 27.80 | 5,764,772 | -0.70(-2.46%) |
Aug 10, 2009 | 28.80 | 28.84 | 28.30 | 28.50 | 5,553,634 | -0.83(-2.82%) |
Aug 07, 2009 | 30.05 | 30.16 | 29.24 | 29.32 | 5,711,220 | -0.75(-2.49%) |
Aug 06, 2009 | 30.51 | 30.65 | 29.71 | 30.07 | 5,941,486 | -0.09(-0.31%) |
Aug 05, 2009 | 30.42 | 30.62 | 29.45 | 30.17 | 5,828,811 | -0.08(-0.26%) |
Aug 04, 2009 | 30.38 | 31.21 | 29.92 | 30.25 | 8,303,793 | -0.06(-0.18%) |
Aug 03, 2009 | 30.29 | 31.08 | 30.03 | 30.30 | 7,002,060 | +0.63(+2.12%) |
Jul 31, 2009 | 28.51 | 30.06 | 28.41 | 29.67 | 8,425,944 | +1.14(+4.00%) |
Jul 30, 2009 | 28.46 | 28.84 | 28.17 | 28.53 | 5,274,756 | +0.64(+2.29%) |
Jul 29, 2009 | 28.32 | 28.32 | 27.70 | 27.89 | 6,095,048 | -0.56(-1.96%) |
Jul 28, 2009 | 29.47 | 29.62 | 27.81 | 28.45 | 10,674,529 | -1.66(-5.52%) |
Jul 27, 2009 | 30.44 | 30.62 | 29.92 | 30.11 | 6,696,712 | -0.11(-0.36%) |
Jul 24, 2009 | 30.07 | 30.47 | 29.84 | 30.22 | 6,241,720 | +0.35(+1.19%) |
Jul 23, 2009 | 29.21 | 30.62 | 29.21 | 29.87 | 11,970,491 | +0.35(+1.17%) |
Jul 22, 2009 | 29.38 | 30.22 | 29.17 | 29.52 | 9,115,969 | -0.07(-0.24%) |
Jul 21, 2009 | 30.28 | 30.28 | 28.86 | 29.59 | 8,158,308 | -0.32(-1.08%) |
Jul 20, 2009 | 29.85 | 30.33 | 29.66 | 29.91 | 8,421,415 | +0.90(+3.09%) |
Jul 17, 2009 | 28.58 | 29.17 | 28.28 | 29.02 | 7,150,376 | +0.61(+2.13%) |
Jul 16, 2009 | 28.09 | 28.66 | 27.91 | 28.41 | 6,364,812 | +0.06(+0.22%) |
Jul 15, 2009 | 27.75 | 28.55 | 27.75 | 28.35 | 10,325,231 | +1.46(+5.42%) |
Jul 14, 2009 | 26.85 | 27.01 | 26.40 | 26.89 | 9,228,951 | +0.50(+1.88%) |
Jul 13, 2009 | 25.21 | 26.44 | 25.14 | 26.40 | 11,961,331 | +0.43(+1.64%) |
Jul 10, 2009 | 25.74 | 26.29 | 25.35 | 25.97 | 7,585,459 | +0.01(+0.03%) |
Jul 09, 2009 | 26.23 | 26.89 | 25.88 | 25.96 | 9,649,874 | +0.04(+0.15%) |
Jul 08, 2009 | 26.51 | 26.91 | 25.28 | 25.92 | 11,947,642 | -0.81(-3.03%) |
Jul 07, 2009 | 26.80 | 27.38 | 26.62 | 26.73 | 8,635,609 | +0.06(+0.24%) |
Jul 06, 2009 | 27.29 | 27.45 | 26.20 | 26.67 | 10,701,107 | -1.37(-4.88%) |
Jul 02, 2009 | 27.80 | 28.29 | 27.58 | 28.04 | 6,359,512 | -0.53(-1.85%) |