Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.72 | 30.72 | 30.29 | 30.56 | 2,894,634 | -0.14(-0.45%) |
Sep 29, 2009 | 30.81 | 30.92 | 30.58 | 30.69 | 1,736,189 | -0.17(-0.54%) |
Sep 28, 2009 | 30.55 | 30.89 | 30.42 | 30.86 | 2,840,322 | +0.39(+1.28%) |
Sep 25, 2009 | 30.50 | 30.56 | 30.28 | 30.47 | 2,251,767 | -0.03(-0.10%) |
Sep 24, 2009 | 30.61 | 30.73 | 30.49 | 30.50 | 3,398,149 | -0.10(-0.32%) |
Sep 23, 2009 | 30.66 | 30.97 | 30.53 | 30.60 | 4,303,456 | +0.49(+1.63%) |
Sep 22, 2009 | 30.41 | 30.41 | 29.99 | 30.11 | 2,316,356 | -0.22(-0.72%) |
Sep 21, 2009 | 30.23 | 30.37 | 30.02 | 30.33 | 2,021,194 | +0.02(+0.08%) |
Sep 18, 2009 | 30.20 | 30.48 | 29.99 | 30.30 | 3,235,223 | +0.19(+0.64%) |
Sep 17, 2009 | 30.25 | 30.25 | 29.84 | 30.11 | 3,241,389 | +0.25(+0.85%) |
Sep 16, 2009 | 29.90 | 30.23 | 29.83 | 29.86 | 3,004,036 | -0.10(-0.33%) |
Sep 15, 2009 | 30.14 | 30.14 | 29.77 | 29.96 | 3,843,352 | -0.16(-0.54%) |
Sep 14, 2009 | 29.89 | 30.15 | 29.89 | 30.12 | 2,256,433 | +0.08(+0.27%) |
Sep 11, 2009 | 30.04 | 30.07 | 29.84 | 30.04 | 2,018,946 | +0.07(+0.25%) |
Sep 10, 2009 | 29.90 | 29.96 | 29.74 | 29.96 | 2,830,792 | +0.15(+0.50%) |
Sep 09, 2009 | 29.83 | 29.91 | 29.74 | 29.81 | 1,991,908 | -0.02(-0.06%) |
Sep 08, 2009 | 29.38 | 29.94 | 29.33 | 29.83 | 2,854,061 | +0.52(+1.78%) |
Sep 04, 2009 | 29.14 | 29.31 | 29.03 | 29.31 | 2,332,407 | +0.20(+0.70%) |
Sep 03, 2009 | 29.06 | 29.11 | 28.81 | 29.11 | 3,241,735 | +0.14(+0.49%) |
Sep 02, 2009 | 29.12 | 29.12 | 28.90 | 28.96 | 3,315,221 | -0.17(-0.60%) |
Sep 01, 2009 | 29.12 | 29.37 | 29.00 | 29.14 | 4,980,095 | -0.09(-0.32%) |
Aug 31, 2009 | 28.71 | 29.27 | 28.71 | 29.23 | 3,267,975 | +0.35(+1.23%) |
Aug 28, 2009 | 28.95 | 29.13 | 28.73 | 28.88 | 2,310,331 | -0.27(-0.94%) |
Aug 27, 2009 | 29.42 | 29.42 | 29.02 | 29.15 | 2,153,828 | -0.16(-0.53%) |
Aug 26, 2009 | 29.20 | 29.46 | 29.17 | 29.30 | 2,566,585 | +0.10(+0.34%) |
Aug 25, 2009 | 29.27 | 29.41 | 29.13 | 29.20 | 2,134,641 | -0.05(-0.17%) |
Aug 24, 2009 | 29.44 | 29.44 | 29.11 | 29.25 | 1,873,432 | -0.14(-0.46%) |
Aug 21, 2009 | 29.16 | 29.51 | 29.07 | 29.39 | 2,400,249 | +0.33(+1.13%) |
Aug 20, 2009 | 28.97 | 29.10 | 28.87 | 29.06 | 2,602,144 | +0.04(+0.15%) |
Aug 19, 2009 | 28.45 | 29.02 | 28.45 | 29.02 | 4,080,104 | +0.41(+1.43%) |
Aug 18, 2009 | 28.58 | 28.73 | 28.47 | 28.61 | 2,681,734 | +0.10(+0.35%) |
Aug 17, 2009 | 28.29 | 28.64 | 28.29 | 28.51 | 4,971,421 | -0.08(-0.28%) |
Aug 14, 2009 | 28.57 | 28.71 | 28.47 | 28.59 | 4,759,903 | +0.06(+0.22%) |
Aug 13, 2009 | 28.86 | 28.86 | 28.53 | 28.53 | 4,064,095 | -0.18(-0.63%) |
Aug 12, 2009 | 28.64 | 28.96 | 28.50 | 28.71 | 3,909,741 | +0.05(+0.17%) |
Aug 11, 2009 | 28.57 | 28.81 | 28.56 | 28.66 | 3,417,157 | +0.05(+0.17%) |
Aug 10, 2009 | 28.68 | 28.80 | 28.59 | 28.61 | 2,652,996 | -0.04(-0.15%) |
Aug 07, 2009 | 29.12 | 29.12 | 28.65 | 28.65 | 3,094,707 | -0.24(-0.84%) |
Aug 06, 2009 | 28.80 | 29.15 | 28.66 | 28.89 | 3,826,633 | +0.17(+0.58%) |
Aug 05, 2009 | 28.87 | 28.98 | 28.62 | 28.73 | 4,443,404 | -0.15(-0.52%) |
Aug 04, 2009 | 29.14 | 29.24 | 28.82 | 28.88 | 3,929,860 | -0.25(-0.87%) |
Aug 03, 2009 | 29.67 | 29.67 | 29.01 | 29.13 | 4,076,546 | -0.35(-1.20%) |
Jul 31, 2009 | 29.38 | 29.73 | 29.38 | 29.48 | 4,590,991 | -0.10(-0.34%) |
Jul 30, 2009 | 30.55 | 30.55 | 29.49 | 29.58 | 8,578,439 | -0.24(-0.79%) |
Jul 29, 2009 | 29.58 | 29.91 | 29.55 | 29.82 | 5,162,240 | +0.14(+0.46%) |
Jul 28, 2009 | 29.53 | 29.77 | 29.42 | 29.68 | 2,989,735 | +0.08(+0.28%) |
Jul 27, 2009 | 29.71 | 29.73 | 29.45 | 29.60 | 2,896,635 | -0.15(-0.49%) |
Jul 24, 2009 | 29.79 | 29.91 | 29.60 | 29.74 | 2,826,752 | -0.13(-0.44%) |
Jul 23, 2009 | 29.64 | 30.05 | 29.58 | 29.87 | 2,776,234 | +0.27(+0.92%) |
Jul 22, 2009 | 29.61 | 29.79 | 29.37 | 29.60 | 2,029,576 | +0.07(+0.25%) |
Jul 21, 2009 | 29.69 | 29.87 | 29.33 | 29.53 | 2,360,762 | -0.01(-0.02%) |
Jul 20, 2009 | 29.37 | 29.59 | 29.18 | 29.53 | 2,945,058 | +0.25(+0.85%) |
Jul 17, 2009 | 29.83 | 29.83 | 29.13 | 29.29 | 4,824,798 | -0.50(-1.69%) |
Jul 16, 2009 | 29.72 | 29.97 | 29.63 | 29.79 | 2,803,324 | +0.03(+0.10%) |
Jul 15, 2009 | 29.87 | 29.87 | 29.47 | 29.76 | 3,957,544 | +0.12(+0.40%) |
Jul 14, 2009 | 29.72 | 29.91 | 29.58 | 29.64 | 3,583,577 | -0.11(-0.36%) |
Jul 13, 2009 | 29.51 | 29.84 | 29.48 | 29.74 | 3,499,792 | +0.42(+1.44%) |
Jul 10, 2009 | 29.24 | 29.63 | 29.07 | 29.32 | 3,089,054 | -0.06(-0.19%) |
Jul 09, 2009 | 29.72 | 29.73 | 29.15 | 29.38 | 3,316,940 | -0.29(-0.98%) |
Jul 08, 2009 | 29.68 | 29.84 | 29.42 | 29.67 | 3,719,805 | +0.04(+0.15%) |
Jul 07, 2009 | 29.65 | 30.09 | 29.59 | 29.63 | 6,497,285 | -0.05(-0.17%) |
Jul 06, 2009 | 28.93 | 29.74 | 28.91 | 29.68 | 3,733,354 | +0.61(+2.11%) |
Jul 02, 2009 | 29.17 | 29.30 | 28.84 | 29.06 | 3,460,561 | -0.45(-1.54%) |