Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.30 | 33.32 | 32.81 | 33.21 | 40,932 | -0.02(-0.05%) |
Sep 29, 2009 | 33.40 | 33.44 | 33.19 | 33.23 | 32,090 | -0.03(-0.08%) |
Sep 28, 2009 | 33.07 | 33.41 | 33.07 | 33.25 | 37,758 | +0.48(+1.46%) |
Sep 25, 2009 | 32.85 | 33.01 | 32.71 | 32.77 | 22,419 | -0.21(-0.65%) |
Sep 24, 2009 | 33.29 | 33.33 | 32.83 | 32.99 | 72,577 | -0.28(-0.85%) |
Sep 23, 2009 | 33.61 | 33.80 | 33.27 | 33.27 | 74,966 | -0.29(-0.86%) |
Sep 22, 2009 | 33.58 | 33.61 | 33.41 | 33.56 | 22,099 | +0.13(+0.38%) |
Sep 21, 2009 | 33.23 | 33.51 | 33.18 | 33.43 | 31,428 | -0.04(-0.13%) |
Sep 18, 2009 | 33.52 | 33.57 | 33.37 | 33.47 | 34,779 | +0.08(+0.25%) |
Sep 17, 2009 | 33.34 | 33.58 | 33.28 | 33.39 | 17,897 | +0.35(+1.07%) |
Sep 16, 2009 | 33.10 | 33.41 | 33.04 | 33.04 | 45,490 | +0.05(+0.15%) |
Sep 15, 2009 | 32.98 | 33.10 | 32.82 | 32.99 | 1,243,223 | +0.01(+0.03%) |
Sep 14, 2009 | 32.64 | 32.98 | 32.62 | 32.98 | 21,310 | +0.10(+0.29%) |
Sep 11, 2009 | 32.88 | 32.96 | 32.71 | 32.88 | 25,023 | +0.04(+0.12%) |
Sep 10, 2009 | 32.54 | 32.84 | 32.54 | 32.84 | 37,738 | +0.32(+1.00%) |
Sep 09, 2009 | 32.33 | 32.60 | 32.27 | 32.52 | 42,229 | +0.20(+0.63%) |
Sep 08, 2009 | 32.36 | 32.36 | 32.19 | 32.31 | 704,917 | +0.20(+0.63%) |
Sep 04, 2009 | 31.68 | 32.13 | 31.68 | 32.11 | 23,095 | +0.42(+1.33%) |
Sep 03, 2009 | 31.55 | 31.69 | 31.44 | 31.69 | 52,109 | +0.24(+0.75%) |
Sep 02, 2009 | 31.35 | 31.57 | 31.33 | 31.45 | 24,553 | -0.04(-0.14%) |
Sep 01, 2009 | 31.90 | 32.20 | 31.42 | 31.50 | 29,586 | -0.50(-1.57%) |
Aug 31, 2009 | 31.99 | 32.00 | 31.80 | 32.00 | 57,534 | -0.19(-0.58%) |
Aug 28, 2009 | 32.54 | 32.54 | 32.04 | 32.19 | 407,058 | -0.11(-0.34%) |
Aug 27, 2009 | 32.19 | 32.30 | 31.84 | 32.30 | 101,180 | +0.08(+0.24%) |
Aug 26, 2009 | 32.13 | 32.33 | 32.08 | 32.22 | 45,748 | +0.03(+0.08%) |
Aug 25, 2009 | 32.28 | 32.46 | 32.13 | 32.19 | 71,663 | +0.04(+0.13%) |
Aug 24, 2009 | 32.30 | 32.38 | 32.06 | 32.15 | 52,538 | +0.00(+0.00%) |
Aug 21, 2009 | 31.91 | 32.22 | 31.82 | 32.15 | 1,289,744 | +0.43(+1.34%) |
Aug 20, 2009 | 31.37 | 31.76 | 31.37 | 31.73 | 18,447 | +0.33(+1.06%) |
Aug 19, 2009 | 30.89 | 31.47 | 30.89 | 31.39 | 35,703 | +0.22(+0.71%) |
Aug 18, 2009 | 30.94 | 31.22 | 30.94 | 31.17 | 34,588 | +0.29(+0.94%) |
Aug 17, 2009 | 31.09 | 31.09 | 30.88 | 30.88 | 32,243 | -0.69(-2.19%) |
Aug 14, 2009 | 31.82 | 31.82 | 31.32 | 31.57 | 46,943 | -0.26(-0.80%) |
Aug 13, 2009 | 31.73 | 31.84 | 31.48 | 31.83 | 77,033 | +0.19(+0.59%) |
Aug 12, 2009 | 31.28 | 31.88 | 31.28 | 31.64 | 42,003 | +0.30(+0.95%) |
Aug 11, 2009 | 31.44 | 31.47 | 31.28 | 31.34 | 30,778 | -0.26(-0.84%) |
Aug 10, 2009 | 31.55 | 31.63 | 31.43 | 31.61 | 50,006 | -0.10(-0.32%) |
Aug 07, 2009 | 31.63 | 31.84 | 31.48 | 31.71 | 73,019 | +0.33(+1.06%) |
Aug 06, 2009 | 31.70 | 31.70 | 31.27 | 31.38 | 119,037 | -0.25(-0.78%) |
Aug 05, 2009 | 31.86 | 31.86 | 31.46 | 31.62 | 40,338 | -0.18(-0.56%) |
Aug 04, 2009 | 31.81 | 31.91 | 31.68 | 31.80 | 44,684 | -0.06(-0.19%) |
Aug 03, 2009 | 31.69 | 31.89 | 31.53 | 31.86 | 74,972 | +0.44(+1.41%) |
Jul 31, 2009 | 31.44 | 31.68 | 31.38 | 31.42 | 72,227 | -0.03(-0.08%) |
Jul 30, 2009 | 31.58 | 31.82 | 31.44 | 31.44 | 257,744 | +0.24(+0.76%) |
Jul 29, 2009 | 31.09 | 31.23 | 30.98 | 31.20 | 46,961 | -0.09(-0.30%) |
Jul 28, 2009 | 31.12 | 31.30 | 30.96 | 31.30 | 32,752 | -0.01(-0.03%) |
Jul 27, 2009 | 31.24 | 31.31 | 31.06 | 31.31 | 73,652 | -0.03(-0.08%) |
Jul 24, 2009 | 31.14 | 31.36 | 30.93 | 31.33 | 828 | +0.05(+0.16%) |
Jul 23, 2009 | 30.74 | 31.42 | 30.74 | 31.28 | 42,022 | +0.55(+1.80%) |
Jul 22, 2009 | 30.64 | 30.86 | 30.63 | 30.73 | 53,013 | +0.02(+0.06%) |
Jul 21, 2009 | 30.74 | 30.78 | 30.37 | 30.71 | 62,947 | +0.13(+0.42%) |
Jul 20, 2009 | 30.48 | 30.60 | 30.31 | 30.58 | 258,965 | +0.27(+0.89%) |
Jul 17, 2009 | 30.23 | 30.33 | 30.12 | 30.31 | 42,907 | +0.10(+0.35%) |
Jul 16, 2009 | 29.76 | 30.28 | 29.76 | 30.21 | 60,773 | +0.35(+1.17%) |
Jul 15, 2009 | 29.44 | 29.88 | 29.41 | 29.86 | 43,503 | +0.78(+2.67%) |
Jul 14, 2009 | 29.00 | 29.08 | 28.83 | 29.08 | 88,279 | +0.16(+0.56%) |
Jul 13, 2009 | 28.49 | 28.94 | 28.24 | 28.92 | 78,258 | +0.48(+1.68%) |
Jul 10, 2009 | 28.31 | 28.51 | 28.24 | 28.44 | 1,736,254 | +0.04(+0.15%) |
Jul 09, 2009 | 28.59 | 28.59 | 28.33 | 28.40 | 17,670 | -0.03(-0.12%) |
Jul 08, 2009 | 28.43 | 28.47 | 28.12 | 28.43 | 50,684 | +0.20(+0.69%) |
Jul 07, 2009 | 28.79 | 28.79 | 28.22 | 28.24 | 23,293 | -0.55(-1.93%) |
Jul 06, 2009 | 28.49 | 28.81 | 28.46 | 28.79 | 45,998 | +0.03(+0.12%) |
Jul 02, 2009 | 29.14 | 29.14 | 28.75 | 28.76 | 44,309 | -0.67(-2.29%) |