Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.84 | 33.91 | 33.12 | 33.60 | 4,715,119 | -0.18(-0.53%) |
Sep 29, 2009 | 33.69 | 34.00 | 33.44 | 33.78 | 3,823,466 | +0.20(+0.61%) |
Sep 28, 2009 | 33.10 | 33.67 | 33.06 | 33.58 | 2,665,674 | +0.62(+1.90%) |
Sep 25, 2009 | 32.69 | 33.12 | 32.60 | 32.95 | 3,517,303 | +0.26(+0.80%) |
Sep 24, 2009 | 32.77 | 32.98 | 32.52 | 32.69 | 2,847,618 | +0.12(+0.37%) |
Sep 23, 2009 | 32.49 | 33.23 | 32.00 | 32.57 | 5,132,438 | +1.28(+4.09%) |
Sep 22, 2009 | 31.58 | 32.15 | 31.29 | 31.29 | 3,198,391 | -0.17(-0.54%) |
Sep 21, 2009 | 31.55 | 31.69 | 31.15 | 31.46 | 2,859,689 | -0.15(-0.47%) |
Sep 18, 2009 | 31.93 | 32.01 | 31.55 | 31.61 | 3,856,308 | -0.14(-0.44%) |
Sep 17, 2009 | 32.32 | 32.70 | 31.73 | 31.75 | 2,687,110 | -0.07(-0.21%) |
Sep 16, 2009 | 31.78 | 32.42 | 31.66 | 31.82 | 2,418,156 | +0.14(+0.43%) |
Sep 15, 2009 | 31.56 | 31.81 | 31.31 | 31.68 | 1,875,975 | +0.20(+0.64%) |
Sep 14, 2009 | 31.48 | 31.51 | 31.28 | 31.48 | 2,020,658 | -0.03(-0.10%) |
Sep 11, 2009 | 31.53 | 31.59 | 31.26 | 31.51 | 1,633,528 | -0.02(-0.06%) |
Sep 10, 2009 | 31.36 | 31.63 | 31.26 | 31.53 | 2,126,800 | +0.16(+0.51%) |
Sep 09, 2009 | 31.55 | 31.60 | 31.26 | 31.37 | 1,972,153 | -0.17(-0.54%) |
Sep 08, 2009 | 31.42 | 31.55 | 31.25 | 31.54 | 2,352,287 | +0.36(+1.15%) |
Sep 04, 2009 | 31.03 | 31.18 | 30.70 | 31.18 | 2,433,511 | +0.17(+0.55%) |
Sep 03, 2009 | 31.50 | 31.50 | 30.66 | 31.01 | 2,870,507 | -0.86(-2.70%) |
Sep 02, 2009 | 31.70 | 32.04 | 31.59 | 31.87 | 2,747,840 | +0.09(+0.28%) |
Sep 01, 2009 | 32.20 | 32.28 | 31.64 | 31.78 | 3,692,548 | -0.45(-1.40%) |
Aug 31, 2009 | 32.32 | 32.72 | 32.12 | 32.23 | 4,060,598 | -0.17(-0.52%) |
Aug 28, 2009 | 32.61 | 32.61 | 32.05 | 32.40 | 2,416,674 | +0.02(+0.06%) |
Aug 27, 2009 | 32.49 | 32.63 | 32.18 | 32.38 | 2,035,294 | -0.10(-0.31%) |
Aug 26, 2009 | 32.24 | 32.61 | 32.12 | 32.48 | 3,030,791 | +0.28(+0.87%) |
Aug 25, 2009 | 31.98 | 32.61 | 31.82 | 32.20 | 3,239,268 | +0.40(+1.26%) |
Aug 24, 2009 | 31.87 | 31.95 | 31.46 | 31.80 | 2,555,363 | +0.07(+0.22%) |
Aug 21, 2009 | 31.39 | 31.83 | 31.18 | 31.73 | 1,883,561 | +0.55(+1.76%) |
Aug 20, 2009 | 30.98 | 31.21 | 30.80 | 31.18 | 1,998,889 | +0.17(+0.55%) |
Aug 19, 2009 | 30.80 | 31.05 | 30.47 | 31.01 | 3,188,171 | -0.04(-0.13%) |
Aug 18, 2009 | 30.87 | 31.26 | 30.82 | 31.05 | 3,403,085 | +0.14(+0.45%) |
Aug 17, 2009 | 31.42 | 31.42 | 30.60 | 30.91 | 7,586,615 | -0.62(-1.97%) |
Aug 14, 2009 | 31.86 | 31.97 | 31.27 | 31.53 | 1,749,645 | -0.27(-0.85%) |
Aug 13, 2009 | 31.93 | 32.00 | 31.46 | 31.80 | 2,582,331 | -0.01(-0.03%) |
Aug 12, 2009 | 31.70 | 32.03 | 31.42 | 31.81 | 2,516,806 | +0.16(+0.51%) |
Aug 11, 2009 | 31.84 | 32.08 | 31.61 | 31.65 | 2,614,031 | -0.35(-1.09%) |
Aug 10, 2009 | 31.92 | 32.08 | 31.67 | 32.00 | 2,904,762 | +0.08(+0.25%) |
Aug 07, 2009 | 32.20 | 32.48 | 31.73 | 31.92 | 2,832,836 | -0.28(-0.87%) |
Aug 06, 2009 | 32.05 | 32.20 | 31.20 | 32.20 | 6,009,496 | +0.60(+1.90%) |
Aug 05, 2009 | 31.59 | 31.83 | 31.29 | 31.60 | 2,915,097 | +0.09(+0.29%) |
Aug 04, 2009 | 31.40 | 31.67 | 31.05 | 31.51 | 2,897,981 | +0.04(+0.11%) |
Aug 03, 2009 | 31.49 | 31.84 | 31.12 | 31.48 | 3,244,189 | +0.09(+0.27%) |
Jul 31, 2009 | 31.87 | 31.91 | 31.38 | 31.39 | 2,828,068 | -0.44(-1.38%) |
Jul 30, 2009 | 31.64 | 32.12 | 31.45 | 31.83 | 2,420,826 | +0.31(+0.98%) |
Jul 29, 2009 | 30.98 | 31.58 | 30.98 | 31.52 | 2,301,966 | +0.28(+0.90%) |
Jul 28, 2009 | 30.90 | 31.33 | 30.72 | 31.24 | 2,615,808 | +0.23(+0.74%) |
Jul 27, 2009 | 30.69 | 31.10 | 30.49 | 31.01 | 2,805,595 | +0.43(+1.41%) |
Jul 24, 2009 | 30.29 | 30.63 | 30.04 | 30.58 | 2,128,273 | +0.09(+0.30%) |
Jul 23, 2009 | 29.73 | 30.55 | 29.73 | 30.49 | 2,850,981 | +0.77(+2.59%) |
Jul 22, 2009 | 29.92 | 30.02 | 29.60 | 29.72 | 3,239,374 | -0.25(-0.83%) |
Jul 21, 2009 | 29.54 | 30.04 | 29.54 | 29.97 | 2,953,998 | +0.37(+1.25%) |
Jul 20, 2009 | 29.95 | 30.11 | 29.34 | 29.60 | 3,824,685 | -0.20(-0.67%) |
Jul 17, 2009 | 29.91 | 29.96 | 29.54 | 29.80 | 3,122,773 | -0.03(-0.10%) |
Jul 16, 2009 | 29.70 | 29.92 | 29.25 | 29.83 | 3,565,545 | +0.14(+0.47%) |
Jul 15, 2009 | 29.40 | 29.74 | 29.25 | 29.69 | 2,600,821 | +0.44(+1.50%) |
Jul 14, 2009 | 29.35 | 29.62 | 28.92 | 29.25 | 3,830,980 | -0.09(-0.31%) |
Jul 13, 2009 | 29.04 | 29.39 | 28.97 | 29.34 | 3,534,423 | +0.14(+0.48%) |
Jul 10, 2009 | 29.70 | 30.08 | 29.01 | 29.20 | 4,323,562 | -0.55(-1.85%) |
Jul 09, 2009 | 29.77 | 29.93 | 29.53 | 29.75 | 2,996,965 | +0.10(+0.34%) |
Jul 08, 2009 | 30.22 | 30.22 | 29.13 | 29.65 | 5,087,707 | -0.58(-1.92%) |
Jul 07, 2009 | 30.73 | 31.74 | 30.22 | 30.23 | 5,592,926 | +0.17(+0.57%) |
Jul 06, 2009 | 29.66 | 30.19 | 29.30 | 30.06 | 4,358,026 | +0.41(+1.38%) |
Jul 02, 2009 | 30.55 | 30.78 | 29.65 | 29.65 | 3,909,364 | -1.29(-4.17%) |