Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.35 | 34.40 | 33.81 | 34.08 | 40,577,492 | +0.01(+0.04%) |
Sep 29, 2009 | 34.27 | 34.31 | 33.92 | 34.07 | 26,248,594 | -0.39(-1.14%) |
Sep 28, 2009 | 33.93 | 34.51 | 33.89 | 34.46 | 25,100,032 | +0.65(+1.92%) |
Sep 25, 2009 | 33.88 | 34.10 | 33.73 | 33.81 | 36,773,348 | -0.14(-0.42%) |
Sep 24, 2009 | 34.68 | 34.77 | 33.76 | 33.96 | 44,302,176 | -0.50(-1.46%) |
Sep 23, 2009 | 34.90 | 35.10 | 34.39 | 34.46 | 36,658,928 | -0.30(-0.86%) |
Sep 22, 2009 | 34.82 | 34.85 | 34.62 | 34.76 | 22,037,298 | +0.47(+1.38%) |
Sep 21, 2009 | 34.06 | 34.37 | 33.96 | 34.29 | 28,002,178 | -0.37(-1.06%) |
Sep 18, 2009 | 34.81 | 34.83 | 34.50 | 34.65 | 24,358,372 | +0.08(+0.23%) |
Sep 17, 2009 | 34.53 | 34.83 | 34.41 | 34.57 | 33,598,760 | +0.19(+0.55%) |
Sep 16, 2009 | 34.50 | 34.80 | 34.35 | 34.38 | 35,495,752 | +0.27(+0.80%) |
Sep 15, 2009 | 33.94 | 34.22 | 33.71 | 34.11 | 39,354,536 | +0.01(+0.02%) |
Sep 14, 2009 | 33.66 | 34.12 | 33.64 | 34.10 | 30,010,426 | +0.07(+0.20%) |
Sep 11, 2009 | 34.20 | 34.29 | 33.91 | 34.04 | 25,840,464 | -0.04(-0.13%) |
Sep 10, 2009 | 33.72 | 34.14 | 33.50 | 34.08 | 27,282,888 | +0.30(+0.89%) |
Sep 09, 2009 | 33.58 | 33.91 | 31.21 | 33.78 | 34,085,028 | +0.41(+1.24%) |
Sep 08, 2009 | 33.44 | 33.47 | 33.21 | 33.37 | 27,425,124 | +0.65(+1.97%) |
Sep 04, 2009 | 32.28 | 32.79 | 32.12 | 32.72 | 21,373,064 | +0.49(+1.53%) |
Sep 03, 2009 | 32.30 | 32.32 | 31.94 | 32.23 | 23,824,326 | +0.25(+0.78%) |
Sep 02, 2009 | 31.84 | 32.17 | 31.81 | 31.98 | 33,103,354 | -0.04(-0.12%) |
Sep 01, 2009 | 32.50 | 32.96 | 31.93 | 32.02 | 53,165,568 | -0.82(-2.49%) |
Aug 31, 2009 | 32.68 | 32.88 | 32.59 | 32.83 | 30,154,118 | -0.24(-0.73%) |
Aug 28, 2009 | 33.36 | 33.43 | 32.93 | 33.08 | 27,290,098 | +0.02(+0.06%) |
Aug 27, 2009 | 32.78 | 33.19 | 32.43 | 33.06 | 30,446,198 | +0.25(+0.76%) |
Aug 26, 2009 | 32.68 | 32.83 | 32.52 | 32.81 | 27,000,474 | -0.14(-0.42%) |
Aug 25, 2009 | 32.96 | 33.18 | 32.85 | 32.95 | 33,183,486 | +0.32(+0.99%) |
Aug 24, 2009 | 32.76 | 32.94 | 32.54 | 32.62 | 31,442,920 | -0.01(-0.02%) |
Aug 21, 2009 | 32.40 | 32.74 | 32.38 | 32.63 | 33,403,748 | +0.70(+2.19%) |
Aug 20, 2009 | 31.69 | 32.10 | 31.64 | 31.93 | 23,770,804 | +0.22(+0.71%) |
Aug 19, 2009 | 31.06 | 31.82 | 31.04 | 31.71 | 30,359,470 | +0.27(+0.85%) |
Aug 18, 2009 | 31.11 | 31.56 | 30.97 | 31.44 | 27,476,704 | +0.57(+1.85%) |
Aug 17, 2009 | 30.98 | 31.01 | 30.80 | 30.86 | 37,476,468 | -1.06(-3.34%) |
Aug 14, 2009 | 32.28 | 32.28 | 31.69 | 31.93 | 28,647,646 | -0.27(-0.85%) |
Aug 13, 2009 | 32.16 | 32.28 | 31.89 | 32.20 | 28,570,342 | +0.49(+1.53%) |
Aug 12, 2009 | 31.35 | 31.97 | 31.33 | 31.72 | 29,275,596 | +0.36(+1.13%) |
Aug 11, 2009 | 31.41 | 31.44 | 31.18 | 31.36 | 20,933,806 | -0.18(-0.57%) |
Aug 10, 2009 | 31.60 | 31.70 | 31.38 | 31.54 | 23,415,086 | -0.19(-0.61%) |
Aug 07, 2009 | 31.89 | 31.97 | 31.67 | 31.74 | 31,804,212 | -0.03(-0.10%) |
Aug 06, 2009 | 32.05 | 32.10 | 31.53 | 31.77 | 26,128,470 | -0.20(-0.62%) |
Aug 05, 2009 | 32.02 | 32.04 | 31.54 | 31.97 | 29,969,810 | -0.10(-0.31%) |
Aug 04, 2009 | 31.84 | 32.15 | 31.40 | 32.07 | 29,512,804 | -0.05(-0.15%) |
Aug 03, 2009 | 31.92 | 32.23 | 3.490 | 32.12 | 35,883,200 | +0.70(+2.22%) |
Jul 31, 2009 | 31.11 | 31.49 | 30.98 | 31.42 | 33,109,842 | +0.39(+1.27%) |
Jul 30, 2009 | 30.91 | 31.23 | 30.81 | 31.02 | 30,752,518 | +0.67(+2.21%) |
Jul 29, 2009 | 30.51 | 30.61 | 30.20 | 30.35 | 31,659,426 | -0.25(-0.81%) |
Jul 28, 2009 | 30.38 | 30.66 | 30.24 | 30.60 | 29,417,816 | -0.05(-0.16%) |
Jul 27, 2009 | 30.61 | 30.77 | 30.39 | 30.65 | 23,757,890 | -0.05(-0.16%) |
Jul 24, 2009 | 30.46 | 30.72 | 30.30 | 30.70 | 24,761,088 | +0.19(+0.61%) |
Jul 23, 2009 | 29.96 | 30.68 | 29.94 | 30.51 | 31,992,910 | +0.50(+1.68%) |
Jul 22, 2009 | 29.70 | 30.15 | 29.69 | 30.01 | 27,158,822 | +0.07(+0.25%) |
Jul 21, 2009 | 30.11 | 30.12 | 29.60 | 29.94 | 31,549,936 | +0.19(+0.63%) |
Jul 20, 2009 | 29.65 | 29.81 | 29.47 | 29.75 | 25,592,190 | +0.57(+1.94%) |
Jul 17, 2009 | 29.10 | 29.27 | 28.99 | 29.18 | 25,961,654 | -0.11(-0.36%) |
Jul 16, 2009 | 29.03 | 29.37 | 28.92 | 29.29 | 24,831,610 | +0.26(+0.88%) |
Jul 15, 2009 | 28.68 | 29.10 | 28.63 | 29.03 | 34,205,052 | +0.96(+3.42%) |
Jul 14, 2009 | 28.08 | 28.17 | 27.82 | 28.07 | 24,453,584 | +0.15(+0.54%) |
Jul 13, 2009 | 27.58 | 28.00 | 27.55 | 27.92 | 31,573,706 | +0.48(+1.75%) |
Jul 10, 2009 | 27.35 | 28.14 | 26.98 | 27.44 | 26,065,380 | -0.32(-1.17%) |
Jul 09, 2009 | 27.75 | 27.86 | 27.55 | 27.77 | 36,320,308 | +0.40(+1.46%) |
Jul 08, 2009 | 27.60 | 27.69 | 27.11 | 27.37 | 38,929,840 | -0.17(-0.63%) |
Jul 07, 2009 | 28.06 | 28.09 | 27.49 | 27.54 | 32,141,650 | -0.69(-2.43%) |
Jul 06, 2009 | 27.83 | 28.23 | 27.79 | 28.23 | 27,755,792 | +0.05(+0.18%) |
Jul 02, 2009 | 28.44 | 28.47 | 28.08 | 28.18 | 33,283,904 | -0.85(-2.92%) |