Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.02 | 30.87 | 29.62 | 30.69 | 12,302,946 | +0.96(+3.23%) |
Sep 29, 2009 | 30.88 | 31.05 | 29.71 | 29.73 | 11,341,868 | -0.13(-0.44%) |
Sep 28, 2009 | 29.44 | 30.26 | 29.33 | 29.86 | 5,892,648 | +0.71(+2.44%) |
Sep 25, 2009 | 29.17 | 29.61 | 29.06 | 29.15 | 12,114,162 | -0.33(-1.12%) |
Sep 24, 2009 | 30.74 | 30.88 | 29.32 | 29.48 | 8,444,159 | -1.13(-3.69%) |
Sep 23, 2009 | 30.84 | 31.20 | 30.59 | 30.61 | 6,268,224 | -0.16(-0.52%) |
Sep 22, 2009 | 30.42 | 31.12 | 30.25 | 30.77 | 6,626,375 | +0.41(+1.35%) |
Sep 21, 2009 | 29.78 | 30.48 | 29.66 | 30.36 | 6,937,106 | +0.38(+1.27%) |
Sep 18, 2009 | 29.84 | 30.16 | 29.55 | 29.98 | 7,714,689 | +0.41(+1.39%) |
Sep 17, 2009 | 30.11 | 30.42 | 29.37 | 29.57 | 7,708,935 | -0.64(-2.12%) |
Sep 16, 2009 | 29.95 | 30.24 | 29.35 | 30.21 | 7,341,580 | +0.42(+1.41%) |
Sep 15, 2009 | 30.06 | 30.37 | 29.75 | 29.79 | 10,209,046 | -0.22(-0.73%) |
Sep 14, 2009 | 30.01 | 30.47 | 29.89 | 30.01 | 8,507,993 | -0.18(-0.60%) |
Sep 11, 2009 | 30.53 | 30.55 | 29.76 | 30.19 | 9,391,166 | -0.36(-1.18%) |
Sep 10, 2009 | 29.16 | 30.60 | 29.07 | 30.55 | 14,578,102 | +1.21(+4.12%) |
Sep 09, 2009 | 29.43 | 29.50 | 28.97 | 29.34 | 9,573,595 | -0.04(-0.14%) |
Sep 08, 2009 | 29.06 | 29.44 | 28.76 | 29.38 | 8,620,293 | +0.92(+3.23%) |
Sep 04, 2009 | 27.65 | 28.52 | 27.61 | 28.46 | 5,408,147 | +0.81(+2.93%) |
Sep 03, 2009 | 27.60 | 27.79 | 27.39 | 27.65 | 5,630,061 | +0.14(+0.51%) |
Sep 02, 2009 | 27.63 | 28.02 | 27.50 | 27.51 | 6,380,325 | -0.23(-0.83%) |
Sep 01, 2009 | 28.26 | 29.25 | 27.61 | 27.74 | 10,442,571 | -0.71(-2.50%) |
Aug 31, 2009 | 28.71 | 28.71 | 28.13 | 28.45 | 6,897,704 | -0.33(-1.15%) |
Aug 28, 2009 | 28.78 | 29.08 | 28.42 | 28.78 | 7,643,543 | +0.83(+2.97%) |
Aug 27, 2009 | 27.87 | 28.01 | 27.45 | 27.95 | 6,534,643 | +0.14(+0.50%) |
Aug 26, 2009 | 27.63 | 28.08 | 27.47 | 27.81 | 6,687,179 | +0.11(+0.40%) |
Aug 25, 2009 | 27.82 | 28.02 | 27.41 | 27.70 | 6,774,431 | -0.01(-0.04%) |
Aug 24, 2009 | 28.00 | 28.35 | 27.58 | 27.71 | 5,476,094 | -0.31(-1.11%) |
Aug 21, 2009 | 28.04 | 28.05 | 27.44 | 28.02 | 6,702,740 | +0.17(+0.61%) |
Aug 20, 2009 | 27.12 | 27.90 | 27.03 | 27.85 | 8,940,944 | +0.71(+2.62%) |
Aug 19, 2009 | 26.60 | 27.21 | 26.48 | 27.14 | 8,753,975 | +0.31(+1.16%) |
Aug 18, 2009 | 26.05 | 26.88 | 25.96 | 26.83 | 7,407,222 | +0.89(+3.43%) |
Aug 17, 2009 | 26.09 | 26.25 | 25.85 | 25.94 | 7,247,588 | -0.73(-2.74%) |
Aug 14, 2009 | 27.46 | 27.55 | 26.45 | 26.67 | 7,312,370 | -0.90(-3.26%) |
Aug 13, 2009 | 27.25 | 27.57 | 26.67 | 27.57 | 7,117,411 | +0.61(+2.26%) |
Aug 12, 2009 | 26.70 | 27.31 | 26.65 | 26.96 | 8,226,775 | +0.33(+1.24%) |
Aug 11, 2009 | 26.95 | 27.37 | 26.40 | 26.63 | 9,142,517 | -0.59(-2.17%) |
Aug 10, 2009 | 27.60 | 27.94 | 27.09 | 27.22 | 5,625,673 | -0.52(-1.87%) |
Aug 07, 2009 | 28.19 | 28.24 | 27.40 | 27.74 | 8,163,206 | -0.17(-0.61%) |
Aug 06, 2009 | 28.57 | 28.58 | 27.72 | 27.91 | 9,522,169 | -0.67(-2.34%) |
Aug 05, 2009 | 28.84 | 28.87 | 28.14 | 28.58 | 8,239,914 | -0.08(-0.28%) |
Aug 04, 2009 | 28.12 | 29.00 | 28.06 | 28.66 | 9,727,899 | +0.24(+0.84%) |
Aug 03, 2009 | 28.35 | 28.63 | 28.07 | 28.42 | 6,489,155 | +0.19(+0.67%) |
Jul 31, 2009 | 27.93 | 28.71 | 27.84 | 28.23 | 8,461,934 | +0.13(+0.46%) |
Jul 30, 2009 | 28.06 | 28.86 | 28.01 | 28.10 | 10,221,842 | +0.37(+1.33%) |
Jul 29, 2009 | 27.75 | 27.89 | 27.37 | 27.73 | 6,914,868 | -0.31(-1.11%) |
Jul 28, 2009 | 27.41 | 28.24 | 27.41 | 28.04 | 8,525,882 | +0.35(+1.26%) |
Jul 27, 2009 | 27.30 | 27.77 | 26.95 | 27.69 | 8,048,230 | +0.49(+1.80%) |
Jul 24, 2009 | 27.37 | 27.38 | 26.07 | 27.20 | 22,049,404 | -1.98(-6.79%) |
Jul 23, 2009 | 28.48 | 29.23 | 28.20 | 29.18 | 12,524,381 | +0.56(+1.96%) |
Jul 22, 2009 | 28.16 | 28.80 | 28.13 | 28.62 | 9,128,812 | +0.54(+1.92%) |
Jul 21, 2009 | 27.72 | 28.09 | 27.27 | 28.08 | 9,425,460 | +0.05(+0.18%) |
Jul 20, 2009 | 27.73 | 28.03 | 27.27 | 28.03 | 8,339,669 | +0.56(+2.04%) |
Jul 17, 2009 | 27.00 | 27.50 | 26.60 | 27.47 | 8,723,783 | +0.50(+1.85%) |
Jul 16, 2009 | 26.82 | 27.14 | 26.54 | 26.97 | 8,429,245 | +0.14(+0.52%) |
Jul 15, 2009 | 26.20 | 26.92 | 26.10 | 26.83 | 11,197,259 | +1.40(+5.51%) |
Jul 14, 2009 | 24.91 | 25.47 | 24.83 | 25.43 | 8,140,267 | +0.51(+2.05%) |
Jul 13, 2009 | 24.26 | 24.94 | 23.75 | 24.92 | 7,094,886 | +0.64(+2.64%) |
Jul 10, 2009 | 24.17 | 24.74 | 23.90 | 24.28 | 6,532,236 | -0.03(-0.12%) |
Jul 09, 2009 | 23.94 | 24.57 | 23.71 | 24.31 | 11,547,252 | +0.96(+4.11%) |
Jul 08, 2009 | 23.65 | 23.85 | 23.01 | 23.35 | 10,650,729 | -0.24(-1.02%) |
Jul 07, 2009 | 24.44 | 24.74 | 23.57 | 23.59 | 8,186,006 | -0.78(-3.20%) |
Jul 06, 2009 | 25.00 | 25.05 | 24.07 | 24.37 | 8,709,576 | -0.75(-2.99%) |
Jul 02, 2009 | 24.98 | 25.39 | 24.61 | 25.12 | 10,131,858 | +0.05(+0.20%) |