Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.89 | 33.89 | 33.04 | 33.48 | 40,877,508 | -0.22(-0.65%) |
Sep 29, 2009 | 33.77 | 33.94 | 33.43 | 33.70 | 28,292,292 | -0.07(-0.22%) |
Sep 28, 2009 | 33.28 | 33.91 | 33.22 | 33.78 | 22,645,794 | +0.52(+1.55%) |
Sep 25, 2009 | 33.19 | 33.60 | 32.99 | 33.26 | 32,372,982 | -0.04(-0.13%) |
Sep 24, 2009 | 33.85 | 33.88 | 33.04 | 33.30 | 36,948,216 | -0.48(-1.43%) |
Sep 23, 2009 | 34.53 | 34.61 | 33.77 | 33.79 | 54,731,608 | -0.72(-2.09%) |
Sep 22, 2009 | 34.52 | 34.63 | 34.26 | 34.51 | 21,798,690 | +0.53(+1.57%) |
Sep 21, 2009 | 33.70 | 34.09 | 33.52 | 33.97 | 25,066,924 | -0.29(-0.85%) |
Sep 18, 2009 | 34.60 | 34.63 | 33.97 | 34.27 | 29,574,926 | -0.27(-0.79%) |
Sep 17, 2009 | 34.67 | 34.95 | 34.29 | 34.54 | 27,970,190 | +0.35(+1.04%) |
Sep 16, 2009 | 34.12 | 34.73 | 34.07 | 34.19 | 36,851,912 | +0.32(+0.94%) |
Sep 15, 2009 | 33.70 | 33.96 | 33.40 | 33.87 | 29,768,228 | +0.34(+1.00%) |
Sep 14, 2009 | 32.91 | 33.55 | 32.79 | 33.53 | 25,142,562 | +0.25(+0.75%) |
Sep 11, 2009 | 33.35 | 33.73 | 33.01 | 33.29 | 34,103,284 | +0.13(+0.39%) |
Sep 10, 2009 | 32.75 | 33.22 | 32.51 | 33.16 | 28,166,668 | +0.57(+1.73%) |
Sep 09, 2009 | 32.60 | 32.92 | 32.37 | 32.59 | 21,127,814 | +0.07(+0.23%) |
Sep 08, 2009 | 32.29 | 33.84 | 32.18 | 32.52 | 30,774,308 | +0.87(+2.75%) |
Sep 04, 2009 | 31.15 | 31.74 | 31.12 | 31.65 | 19,039,448 | +0.43(+1.39%) |
Sep 03, 2009 | 31.24 | 31.36 | 31.01 | 31.21 | 15,193,372 | +0.22(+0.70%) |
Sep 02, 2009 | 31.05 | 31.42 | 30.99 | 30.99 | 23,118,516 | -0.23(-0.74%) |
Sep 01, 2009 | 31.68 | 32.10 | 31.15 | 31.22 | 32,957,874 | -0.55(-1.74%) |
Aug 31, 2009 | 31.89 | 31.99 | 31.57 | 31.78 | 21,437,570 | -0.63(-1.94%) |
Aug 28, 2009 | 32.71 | 32.76 | 32.19 | 32.40 | 16,986,052 | -0.29(-0.89%) |
Aug 27, 2009 | 32.38 | 32.70 | 31.75 | 32.70 | 29,652,382 | +0.12(+0.38%) |
Aug 26, 2009 | 32.17 | 32.65 | 32.03 | 32.57 | 26,196,752 | +0.15(+0.46%) |
Aug 25, 2009 | 33.03 | 33.20 | 32.31 | 32.42 | 34,230,228 | -0.50(-1.53%) |
Aug 24, 2009 | 32.81 | 33.17 | 32.80 | 32.93 | 30,727,332 | +0.42(+1.28%) |
Aug 21, 2009 | 31.99 | 32.63 | 31.98 | 32.51 | 35,415,068 | +0.89(+2.83%) |
Aug 20, 2009 | 31.35 | 31.70 | 31.34 | 31.61 | 16,145,359 | +0.27(+0.85%) |
Aug 19, 2009 | 30.47 | 31.59 | 30.37 | 31.35 | 33,143,102 | +0.57(+1.86%) |
Aug 18, 2009 | 30.55 | 30.91 | 30.42 | 30.78 | 20,805,404 | +0.33(+1.08%) |
Aug 17, 2009 | 30.73 | 30.80 | 30.27 | 30.45 | 30,169,428 | -1.04(-3.31%) |
Aug 14, 2009 | 31.96 | 31.99 | 31.14 | 31.49 | 26,633,776 | -0.47(-1.48%) |
Aug 13, 2009 | 31.83 | 32.00 | 31.40 | 31.96 | 27,074,362 | +0.39(+1.22%) |
Aug 12, 2009 | 31.17 | 31.86 | 31.16 | 31.58 | 25,120,264 | +0.34(+1.07%) |
Aug 11, 2009 | 31.59 | 31.66 | 31.11 | 31.24 | 33,293,432 | -0.46(-1.45%) |
Aug 10, 2009 | 31.48 | 31.89 | 31.40 | 31.70 | 22,631,002 | +0.14(+0.43%) |
Aug 07, 2009 | 31.98 | 32.05 | 31.40 | 31.57 | 30,003,856 | -0.04(-0.12%) |
Aug 06, 2009 | 31.98 | 31.98 | 31.35 | 31.60 | 26,897,110 | -0.26(-0.82%) |
Aug 05, 2009 | 32.17 | 32.17 | 31.67 | 31.86 | 26,071,878 | -0.15(-0.47%) |
Aug 04, 2009 | 32.08 | 32.35 | 31.85 | 32.01 | 23,218,214 | -0.23(-0.71%) |
Aug 03, 2009 | 31.98 | 32.47 | 31.93 | 32.24 | 33,798,580 | +0.81(+2.57%) |
Jul 31, 2009 | 30.98 | 31.58 | 30.76 | 31.43 | 28,849,074 | +0.29(+0.92%) |
Jul 30, 2009 | 30.99 | 31.46 | 30.74 | 31.15 | 33,305,864 | +0.45(+1.46%) |
Jul 29, 2009 | 30.92 | 30.94 | 30.33 | 30.70 | 35,839,580 | -0.73(-2.31%) |
Jul 28, 2009 | 31.20 | 31.66 | 30.81 | 31.43 | 30,862,270 | -0.41(-1.29%) |
Jul 27, 2009 | 31.73 | 32.09 | 31.53 | 31.84 | 21,261,276 | +0.05(+0.16%) |
Jul 24, 2009 | 31.33 | 31.84 | 31.21 | 31.79 | 24,909,280 | +0.33(+1.05%) |
Jul 23, 2009 | 30.55 | 31.58 | 30.47 | 31.46 | 34,995,644 | +0.87(+2.84%) |
Jul 22, 2009 | 30.41 | 30.97 | 30.34 | 30.59 | 34,717,676 | -0.28(-0.91%) |
Jul 21, 2009 | 30.94 | 31.06 | 30.37 | 30.87 | 29,522,476 | +0.27(+0.87%) |
Jul 20, 2009 | 30.48 | 30.71 | 30.09 | 30.60 | 31,595,868 | +0.52(+1.71%) |
Jul 17, 2009 | 29.89 | 30.25 | 29.63 | 30.09 | 30,428,918 | +0.17(+0.58%) |
Jul 16, 2009 | 29.39 | 30.09 | 29.24 | 29.91 | 25,894,368 | +0.36(+1.22%) |
Jul 15, 2009 | 29.08 | 29.66 | 29.07 | 29.55 | 48,183,432 | +1.01(+3.55%) |
Jul 14, 2009 | 28.48 | 28.67 | 28.17 | 28.54 | 44,090,816 | +0.38(+1.35%) |
Jul 13, 2009 | 27.49 | 28.20 | 27.44 | 28.16 | 36,141,948 | +0.42(+1.52%) |
Jul 10, 2009 | 27.50 | 27.81 | 27.31 | 27.74 | 40,562,100 | -0.20(-0.71%) |
Jul 09, 2009 | 27.94 | 28.34 | 27.70 | 27.94 | 39,507,364 | +0.29(+1.03%) |
Jul 08, 2009 | 27.57 | 27.96 | 27.11 | 27.65 | 55,359,424 | +0.01(+0.02%) |
Jul 07, 2009 | 28.32 | 28.35 | 27.57 | 27.65 | 34,749,112 | -0.73(-2.56%) |
Jul 06, 2009 | 28.02 | 28.38 | 27.67 | 28.37 | 51,001,720 | -0.29(-1.02%) |
Jul 02, 2009 | 29.35 | 29.35 | 28.65 | 28.67 | 38,620,856 | -1.20(-4.01%) |