Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.75 | 31.89 | 31.18 | 31.53 | 2,605,222 | -0.17(-0.55%) |
Sep 29, 2009 | 31.78 | 32.22 | 31.53 | 31.70 | 2,001,305 | +0.28(+0.88%) |
Sep 28, 2009 | 30.91 | 31.80 | 30.85 | 31.43 | 1,687,882 | +0.57(+1.85%) |
Sep 25, 2009 | 30.84 | 31.32 | 30.74 | 30.85 | 1,966,669 | -0.06(-0.21%) |
Sep 24, 2009 | 31.74 | 31.92 | 30.84 | 30.92 | 3,127,708 | -0.64(-2.01%) |
Sep 23, 2009 | 31.90 | 32.21 | 31.53 | 31.55 | 3,098,177 | -0.37(-1.15%) |
Sep 22, 2009 | 32.13 | 32.32 | 31.75 | 31.92 | 2,541,407 | -0.05(-0.14%) |
Sep 21, 2009 | 31.50 | 32.13 | 31.19 | 31.97 | 3,016,394 | -0.06(-0.17%) |
Sep 18, 2009 | 32.19 | 32.22 | 31.83 | 32.02 | 3,448,551 | -0.10(-0.32%) |
Sep 17, 2009 | 32.45 | 32.67 | 31.83 | 32.13 | 3,170,287 | +0.35(+1.09%) |
Sep 16, 2009 | 31.71 | 32.54 | 31.48 | 31.78 | 2,512,926 | +0.13(+0.41%) |
Sep 15, 2009 | 31.37 | 31.75 | 31.27 | 31.65 | 1,975,972 | +0.19(+0.61%) |
Sep 14, 2009 | 30.90 | 31.51 | 30.72 | 31.45 | 1,764,130 | +0.36(+1.15%) |
Sep 11, 2009 | 31.37 | 31.63 | 30.99 | 31.09 | 1,951,235 | -0.26(-0.82%) |
Sep 10, 2009 | 31.18 | 31.43 | 30.65 | 31.35 | 2,318,424 | +0.26(+0.83%) |
Sep 09, 2009 | 30.78 | 31.25 | 30.61 | 31.09 | 1,889,691 | +0.33(+1.08%) |
Sep 08, 2009 | 30.38 | 30.76 | 30.12 | 30.76 | 2,056,976 | +0.55(+1.83%) |
Sep 04, 2009 | 30.30 | 30.30 | 29.81 | 30.21 | 1,988,532 | -0.06(-0.18%) |
Sep 03, 2009 | 29.92 | 30.36 | 29.78 | 30.27 | 2,105,383 | +0.40(+1.33%) |
Sep 02, 2009 | 30.10 | 30.28 | 29.81 | 29.87 | 2,968,370 | -0.40(-1.34%) |
Sep 01, 2009 | 31.23 | 31.45 | 30.16 | 30.27 | 3,234,559 | -1.16(-3.69%) |
Aug 31, 2009 | 31.15 | 31.43 | 30.98 | 31.43 | 1,620,542 | +0.02(+0.06%) |
Aug 28, 2009 | 31.40 | 31.64 | 31.16 | 31.42 | 1,593,321 | +0.09(+0.30%) |
Aug 27, 2009 | 31.16 | 31.48 | 30.81 | 31.32 | 1,676,843 | +0.15(+0.47%) |
Aug 26, 2009 | 31.25 | 31.39 | 30.99 | 31.17 | 2,274,551 | -0.17(-0.56%) |
Aug 25, 2009 | 31.01 | 31.58 | 30.93 | 31.35 | 3,000,795 | +0.60(+1.94%) |
Aug 24, 2009 | 30.69 | 31.13 | 30.60 | 30.75 | 2,244,387 | +0.29(+0.97%) |
Aug 21, 2009 | 29.66 | 30.56 | 29.37 | 30.46 | 2,570,226 | +1.19(+4.05%) |
Aug 20, 2009 | 28.90 | 29.33 | 28.90 | 29.27 | 1,180,423 | +0.27(+0.92%) |
Aug 19, 2009 | 28.32 | 29.25 | 28.11 | 29.01 | 1,559,243 | +0.23(+0.80%) |
Aug 18, 2009 | 28.62 | 28.80 | 28.46 | 28.78 | 1,247,301 | +0.29(+1.04%) |
Aug 17, 2009 | 28.65 | 28.93 | 28.43 | 28.48 | 1,849,105 | -0.93(-3.16%) |
Aug 14, 2009 | 29.76 | 29.81 | 29.13 | 29.41 | 1,809,924 | -0.43(-1.45%) |
Aug 13, 2009 | 29.53 | 30.00 | 29.44 | 29.84 | 1,657,595 | +0.48(+1.63%) |
Aug 12, 2009 | 28.24 | 29.63 | 28.24 | 29.36 | 2,347,243 | +0.86(+3.03%) |
Aug 11, 2009 | 29.19 | 29.20 | 28.47 | 28.50 | 2,914,055 | -0.87(-2.97%) |
Aug 10, 2009 | 29.11 | 29.47 | 28.91 | 29.37 | 1,887,011 | +0.24(+0.82%) |
Aug 07, 2009 | 29.08 | 29.47 | 28.62 | 29.13 | 3,280,916 | +0.27(+0.93%) |
Aug 06, 2009 | 29.81 | 29.87 | 28.55 | 28.87 | 3,336,521 | -0.68(-2.31%) |
Aug 05, 2009 | 29.72 | 29.72 | 28.86 | 29.55 | 2,579,194 | -0.06(-0.22%) |
Aug 04, 2009 | 29.29 | 29.73 | 29.22 | 29.61 | 2,554,909 | +0.15(+0.51%) |
Aug 03, 2009 | 27.79 | 29.48 | 27.79 | 29.46 | 3,448,476 | +1.88(+6.81%) |
Jul 31, 2009 | 27.18 | 27.71 | 26.92 | 27.58 | 2,128,709 | +0.36(+1.32%) |
Jul 30, 2009 | 26.94 | 27.46 | 26.63 | 27.22 | 2,203,685 | +0.60(+2.24%) |
Jul 29, 2009 | 26.82 | 26.94 | 26.19 | 26.63 | 1,652,417 | -0.33(-1.23%) |
Jul 28, 2009 | 27.11 | 27.25 | 26.80 | 26.96 | 1,744,130 | -0.31(-1.12%) |
Jul 27, 2009 | 27.07 | 27.42 | 26.96 | 27.26 | 1,706,379 | +0.31(+1.13%) |
Jul 24, 2009 | 26.56 | 27.00 | 26.45 | 26.96 | 571 | +0.28(+1.03%) |
Jul 23, 2009 | 25.80 | 26.79 | 25.65 | 26.68 | 2,452,895 | +0.90(+3.49%) |
Jul 22, 2009 | 25.32 | 26.12 | 25.32 | 25.78 | 1,734,731 | +0.16(+0.61%) |
Jul 21, 2009 | 25.63 | 25.99 | 25.40 | 25.63 | 1,710,752 | +0.08(+0.32%) |
Jul 20, 2009 | 25.32 | 25.58 | 25.29 | 25.54 | 1,882,552 | +0.38(+1.50%) |
Jul 17, 2009 | 25.29 | 25.37 | 24.94 | 25.17 | 1,526,075 | -0.16(-0.62%) |
Jul 16, 2009 | 25.24 | 25.44 | 24.96 | 25.32 | 2,265,083 | +0.07(+0.29%) |
Jul 15, 2009 | 24.50 | 25.39 | 24.50 | 25.25 | 3,984,544 | +1.02(+4.21%) |
Jul 14, 2009 | 24.54 | 24.58 | 24.04 | 24.23 | 2,389,281 | -0.25(-1.01%) |
Jul 13, 2009 | 24.00 | 24.50 | 23.88 | 24.48 | 3,200,555 | +0.82(+3.46%) |
Jul 10, 2009 | 23.47 | 23.78 | 23.32 | 23.66 | 2,397,239 | -0.01(-0.04%) |
Jul 09, 2009 | 23.78 | 23.98 | 23.50 | 23.67 | 2,670,328 | +0.08(+0.35%) |
Jul 08, 2009 | 23.97 | 24.03 | 23.22 | 23.59 | 4,767,235 | -0.26(-1.08%) |
Jul 07, 2009 | 24.13 | 24.31 | 23.83 | 23.84 | 3,505,348 | -0.62(-2.55%) |
Jul 06, 2009 | 23.89 | 24.47 | 23.78 | 24.47 | 3,265,051 | +0.53(+2.23%) |
Jul 02, 2009 | 24.61 | 24.83 | 23.93 | 23.93 | 2,706,922 | -1.26(-5.00%) |