Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.97 | 33.04 | 32.10 | 32.73 | 3,843,446 | -0.08(-0.24%) |
Sep 29, 2009 | 32.84 | 33.13 | 32.45 | 32.81 | 3,713,586 | -0.09(-0.27%) |
Sep 28, 2009 | 32.33 | 33.04 | 32.09 | 32.90 | 3,743,021 | +0.81(+2.53%) |
Sep 25, 2009 | 32.88 | 32.99 | 31.85 | 32.09 | 5,304,110 | -0.83(-2.52%) |
Sep 24, 2009 | 33.04 | 33.08 | 32.37 | 32.91 | 9,934,349 | -1.11(-3.25%) |
Sep 23, 2009 | 34.84 | 35.08 | 33.94 | 34.02 | 6,801,201 | -0.38(-1.11%) |
Sep 22, 2009 | 34.88 | 34.88 | 34.21 | 34.40 | 5,649,695 | -0.29(-0.83%) |
Sep 21, 2009 | 34.17 | 34.97 | 33.95 | 34.69 | 5,364,375 | +0.44(+1.30%) |
Sep 18, 2009 | 34.11 | 34.74 | 33.93 | 34.25 | 6,211,363 | +0.41(+1.21%) |
Sep 17, 2009 | 33.35 | 34.67 | 33.26 | 33.84 | 5,401,178 | +0.39(+1.17%) |
Sep 16, 2009 | 32.15 | 33.50 | 32.12 | 33.45 | 4,966,333 | +1.33(+4.15%) |
Sep 15, 2009 | 31.92 | 32.27 | 31.69 | 32.11 | 3,026,282 | -0.04(-0.14%) |
Sep 14, 2009 | 31.91 | 32.25 | 31.46 | 32.16 | 2,644,273 | +0.15(+0.46%) |
Sep 11, 2009 | 32.50 | 32.65 | 31.82 | 32.01 | 2,650,003 | -0.60(-1.84%) |
Sep 10, 2009 | 32.28 | 32.63 | 32.03 | 32.61 | 2,960,414 | +0.32(+1.00%) |
Sep 09, 2009 | 31.70 | 32.50 | 31.56 | 32.29 | 3,573,929 | +0.32(+1.01%) |
Sep 08, 2009 | 32.28 | 32.29 | 31.62 | 31.96 | 2,613,349 | -0.01(-0.03%) |
Sep 04, 2009 | 31.79 | 32.18 | 31.34 | 31.97 | 2,276,764 | +0.25(+0.80%) |
Sep 03, 2009 | 30.77 | 31.74 | 30.77 | 31.72 | 2,816,931 | +0.61(+1.96%) |
Sep 02, 2009 | 30.88 | 31.21 | 30.66 | 31.11 | 2,471,978 | +0.11(+0.37%) |
Sep 01, 2009 | 31.62 | 32.46 | 30.93 | 31.00 | 5,036,095 | -0.81(-2.55%) |
Aug 31, 2009 | 32.06 | 32.23 | 31.72 | 31.81 | 3,607,347 | -0.58(-1.78%) |
Aug 28, 2009 | 32.62 | 32.79 | 32.26 | 32.38 | 3,275,478 | +0.02(+0.05%) |
Aug 27, 2009 | 32.95 | 33.09 | 32.06 | 32.36 | 5,241,263 | -0.30(-0.91%) |
Aug 26, 2009 | 32.16 | 33.33 | 31.97 | 32.66 | 6,650,446 | +0.64(+1.99%) |
Aug 25, 2009 | 30.89 | 32.12 | 30.85 | 32.02 | 4,747,428 | +1.30(+4.23%) |
Aug 24, 2009 | 31.23 | 31.37 | 30.60 | 30.73 | 3,867,883 | -0.50(-1.59%) |
Aug 21, 2009 | 30.56 | 31.22 | 30.28 | 31.22 | 4,222,665 | +0.88(+2.90%) |
Aug 20, 2009 | 29.96 | 30.47 | 29.95 | 30.34 | 3,643,688 | +0.07(+0.23%) |
Aug 19, 2009 | 29.86 | 30.36 | 29.57 | 30.27 | 3,481,226 | +0.26(+0.87%) |
Aug 18, 2009 | 29.62 | 30.05 | 29.24 | 30.01 | 3,349,741 | +0.48(+1.62%) |
Aug 17, 2009 | 29.77 | 29.83 | 29.29 | 29.53 | 4,297,488 | -0.88(-2.90%) |
Aug 14, 2009 | 31.20 | 31.27 | 30.12 | 30.41 | 4,191,673 | -0.86(-2.76%) |
Aug 13, 2009 | 31.54 | 31.58 | 30.76 | 31.27 | 2,930,341 | -0.17(-0.55%) |
Aug 12, 2009 | 31.13 | 31.77 | 30.95 | 31.45 | 2,954,737 | +0.36(+1.15%) |
Aug 11, 2009 | 31.34 | 31.63 | 30.80 | 31.09 | 3,463,448 | -0.35(-1.11%) |
Aug 10, 2009 | 31.71 | 32.03 | 31.16 | 31.44 | 4,068,779 | -0.77(-2.38%) |
Aug 07, 2009 | 31.01 | 32.32 | 31.01 | 32.21 | 3,618,585 | +1.46(+4.76%) |
Aug 06, 2009 | 30.50 | 31.27 | 30.17 | 30.74 | 3,705,736 | +0.17(+0.54%) |
Aug 05, 2009 | 31.21 | 31.25 | 30.45 | 30.58 | 3,700,022 | -0.61(-1.96%) |
Aug 04, 2009 | 30.77 | 31.34 | 30.70 | 31.19 | 3,465,099 | +0.15(+0.48%) |
Aug 03, 2009 | 30.37 | 31.07 | 30.00 | 31.04 | 3,429,489 | +0.74(+2.45%) |
Jul 31, 2009 | 30.83 | 30.99 | 30.26 | 30.30 | 3,984,194 | -0.55(-1.78%) |
Jul 30, 2009 | 30.67 | 31.34 | 30.44 | 30.85 | 5,015,701 | +0.51(+1.70%) |
Jul 29, 2009 | 30.17 | 30.52 | 29.67 | 30.33 | 3,411,454 | +0.09(+0.29%) |
Jul 28, 2009 | 30.02 | 30.32 | 29.72 | 30.25 | 3,268,326 | -0.03(-0.12%) |
Jul 27, 2009 | 30.11 | 30.42 | 29.66 | 30.28 | 3,148,349 | -0.02(-0.06%) |
Jul 24, 2009 | 30.53 | 30.79 | 30.05 | 30.30 | 4,046,244 | -0.51(-1.64%) |
Jul 23, 2009 | 29.78 | 31.25 | 29.55 | 30.80 | 7,555,838 | +1.03(+3.46%) |
Jul 22, 2009 | 29.06 | 29.84 | 29.01 | 29.77 | 6,898,503 | +0.49(+1.67%) |
Jul 21, 2009 | 29.45 | 29.61 | 29.11 | 29.29 | 7,895,763 | -0.11(-0.39%) |
Jul 20, 2009 | 28.79 | 29.57 | 28.61 | 29.40 | 7,062,691 | +0.93(+3.28%) |
Jul 17, 2009 | 27.84 | 28.65 | 27.64 | 28.47 | 7,486,558 | +0.59(+2.13%) |
Jul 16, 2009 | 27.66 | 28.01 | 27.13 | 27.87 | 5,317,787 | +0.17(+0.60%) |
Jul 15, 2009 | 27.39 | 27.74 | 27.24 | 27.71 | 3,842,808 | +0.43(+1.57%) |
Jul 14, 2009 | 26.52 | 27.31 | 26.28 | 27.28 | 5,306,377 | +0.69(+2.59%) |
Jul 13, 2009 | 26.16 | 26.64 | 25.55 | 26.59 | 5,084,532 | +0.60(+2.31%) |
Jul 10, 2009 | 25.61 | 26.14 | 25.57 | 25.99 | 4,533,406 | +0.19(+0.74%) |
Jul 09, 2009 | 26.22 | 26.22 | 25.62 | 25.80 | 3,772,626 | -0.31(-1.17%) |
Jul 08, 2009 | 25.66 | 26.24 | 25.40 | 26.10 | 5,963,409 | +0.64(+2.50%) |
Jul 07, 2009 | 26.03 | 26.16 | 25.41 | 25.47 | 4,129,157 | -0.64(-2.44%) |
Jul 06, 2009 | 25.95 | 26.27 | 25.55 | 26.10 | 4,214,950 | +0.24(+0.94%) |
Jul 02, 2009 | 26.47 | 26.57 | 25.64 | 25.86 | 4,675,342 | -0.96(-3.58%) |