Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.44 | 30.02 | 28.80 | 29.18 | 8,136,914 | -0.03(-0.10%) |
Sep 29, 2009 | 29.67 | 30.04 | 29.18 | 29.21 | 5,279,076 | -0.11(-0.36%) |
Sep 28, 2009 | 28.36 | 29.71 | 27.96 | 29.31 | 5,903,874 | +1.39(+4.96%) |
Sep 25, 2009 | 28.17 | 28.62 | 27.71 | 27.93 | 6,572,630 | -0.23(-0.83%) |
Sep 24, 2009 | 29.18 | 29.31 | 28.03 | 28.16 | 8,539,685 | -0.66(-2.29%) |
Sep 23, 2009 | 29.71 | 30.23 | 28.79 | 28.82 | 11,003,193 | -1.59(-5.23%) |
Sep 22, 2009 | 30.72 | 30.79 | 30.33 | 30.41 | 5,767,350 | +0.18(+0.60%) |
Sep 21, 2009 | 30.31 | 30.40 | 29.97 | 30.23 | 7,768,575 | -0.57(-1.86%) |
Sep 18, 2009 | 31.83 | 31.89 | 30.69 | 30.80 | 9,763,708 | -0.78(-2.46%) |
Sep 17, 2009 | 31.52 | 32.73 | 31.00 | 31.58 | 9,125,261 | +1.33(+4.41%) |
Sep 16, 2009 | 29.91 | 31.95 | 29.72 | 30.25 | 11,667,337 | +0.50(+1.67%) |
Sep 15, 2009 | 29.85 | 30.06 | 29.06 | 29.75 | 10,375,602 | +0.00(+0.00%) |
Sep 14, 2009 | 28.02 | 29.89 | 27.89 | 29.75 | 10,875,855 | +1.28(+4.50%) |
Sep 11, 2009 | 29.00 | 29.11 | 28.13 | 28.47 | 6,909,336 | -0.37(-1.30%) |
Sep 10, 2009 | 28.24 | 29.05 | 27.57 | 28.85 | 7,928,008 | +0.63(+2.22%) |
Sep 09, 2009 | 28.32 | 28.62 | 27.66 | 28.22 | 9,348,894 | -0.10(-0.35%) |
Sep 08, 2009 | 28.38 | 28.80 | 28.10 | 28.32 | 5,843,475 | +0.32(+1.15%) |
Sep 04, 2009 | 28.09 | 28.24 | 27.50 | 28.00 | 4,044,697 | +0.08(+0.27%) |
Sep 03, 2009 | 27.87 | 28.41 | 27.50 | 27.92 | 6,876,134 | +0.38(+1.38%) |
Sep 02, 2009 | 27.43 | 27.94 | 26.60 | 27.54 | 9,890,757 | +0.19(+0.71%) |
Sep 01, 2009 | 29.43 | 29.55 | 27.26 | 27.35 | 11,508,416 | -2.22(-7.51%) |
Aug 31, 2009 | 29.93 | 30.25 | 29.35 | 29.57 | 10,762,844 | -0.95(-3.12%) |
Aug 28, 2009 | 30.28 | 30.56 | 29.76 | 30.52 | 6,118,562 | +0.55(+1.83%) |
Aug 27, 2009 | 29.81 | 30.02 | 28.41 | 29.97 | 7,955,248 | +0.15(+0.49%) |
Aug 26, 2009 | 30.14 | 30.20 | 29.49 | 29.83 | 7,189,582 | -0.40(-1.32%) |
Aug 25, 2009 | 29.29 | 30.36 | 29.23 | 30.23 | 8,362,770 | +1.31(+4.53%) |
Aug 24, 2009 | 29.66 | 30.09 | 28.72 | 28.92 | 7,227,308 | -0.28(-0.96%) |
Aug 21, 2009 | 28.48 | 29.38 | 28.26 | 29.20 | 8,661,337 | +1.08(+3.83%) |
Aug 20, 2009 | 27.58 | 28.30 | 27.58 | 28.12 | 8,847,589 | +1.17(+4.34%) |
Aug 19, 2009 | 26.24 | 27.24 | 25.99 | 26.95 | 7,037,421 | +0.20(+0.77%) |
Aug 18, 2009 | 26.04 | 26.90 | 25.97 | 26.75 | 7,260,854 | +0.80(+3.09%) |
Aug 17, 2009 | 26.38 | 26.50 | 25.63 | 25.95 | 9,761,805 | -1.29(-4.72%) |
Aug 14, 2009 | 27.76 | 27.97 | 26.78 | 27.23 | 6,618,083 | -0.58(-2.08%) |
Aug 13, 2009 | 28.06 | 28.20 | 27.26 | 27.81 | 6,514,837 | +0.17(+0.61%) |
Aug 12, 2009 | 26.34 | 27.91 | 26.26 | 27.64 | 8,420,401 | +1.19(+4.49%) |
Aug 11, 2009 | 27.48 | 27.52 | 26.43 | 26.45 | 7,748,839 | -0.99(-3.60%) |
Aug 10, 2009 | 27.84 | 27.95 | 26.97 | 27.44 | 5,997,580 | -0.54(-1.92%) |
Aug 07, 2009 | 27.50 | 28.51 | 27.43 | 27.98 | 10,181,738 | +1.30(+4.89%) |
Aug 06, 2009 | 27.48 | 27.48 | 26.08 | 26.68 | 11,671,002 | -0.73(-2.67%) |
Aug 05, 2009 | 27.06 | 27.65 | 26.36 | 27.41 | 9,495,631 | +0.39(+1.43%) |
Aug 04, 2009 | 26.96 | 27.12 | 26.05 | 27.02 | 9,855,908 | -0.02(-0.06%) |
Aug 03, 2009 | 26.41 | 27.13 | 26.10 | 27.04 | 8,943,586 | +1.16(+4.47%) |
Jul 31, 2009 | 25.57 | 26.08 | 25.27 | 25.88 | 6,709,262 | +0.24(+0.93%) |
Jul 30, 2009 | 25.61 | 26.30 | 25.51 | 25.64 | 9,751,367 | +0.83(+3.35%) |
Jul 29, 2009 | 24.67 | 25.05 | 24.46 | 24.81 | 5,765,787 | -0.20(-0.82%) |
Jul 28, 2009 | 25.24 | 25.26 | 24.36 | 25.02 | 7,952,781 | -0.41(-1.61%) |
Jul 27, 2009 | 25.44 | 25.96 | 25.04 | 25.43 | 5,974,482 | +0.39(+1.54%) |
Jul 24, 2009 | 24.30 | 25.05 | 24.08 | 25.04 | 1,546 | +0.52(+2.12%) |
Jul 23, 2009 | 23.12 | 24.77 | 23.10 | 24.52 | 12,027,346 | +1.41(+6.10%) |
Jul 22, 2009 | 22.72 | 23.16 | 22.56 | 23.11 | 7,772,393 | +0.02(+0.10%) |
Jul 21, 2009 | 23.36 | 23.68 | 22.77 | 23.09 | 6,454,573 | -0.15(-0.63%) |
Jul 20, 2009 | 23.23 | 23.50 | 22.95 | 23.23 | 6,317,063 | +0.42(+1.82%) |
Jul 17, 2009 | 22.76 | 22.91 | 22.36 | 22.82 | 7,221,640 | -0.25(-1.09%) |
Jul 16, 2009 | 22.91 | 23.28 | 22.44 | 23.07 | 7,545,382 | +0.01(+0.03%) |
Jul 15, 2009 | 22.01 | 23.40 | 21.92 | 23.06 | 18,280,956 | +1.25(+5.71%) |
Jul 14, 2009 | 22.08 | 22.18 | 21.33 | 21.82 | 9,542,643 | +0.19(+0.89%) |
Jul 13, 2009 | 20.50 | 21.64 | 20.50 | 21.63 | 10,650,046 | +1.85(+9.34%) |
Jul 10, 2009 | 20.17 | 20.18 | 19.58 | 19.78 | 7,571,557 | -0.30(-1.49%) |
Jul 09, 2009 | 19.91 | 20.43 | 19.84 | 20.08 | 7,740,976 | +0.62(+3.19%) |
Jul 08, 2009 | 20.12 | 20.27 | 18.85 | 19.46 | 12,390,959 | -0.55(-2.75%) |
Jul 07, 2009 | 20.71 | 21.16 | 19.94 | 20.01 | 10,140,992 | -0.88(-4.23%) |
Jul 06, 2009 | 20.42 | 21.04 | 20.27 | 20.89 | 9,149,545 | +0.46(+2.26%) |
Jul 02, 2009 | 21.33 | 21.75 | 20.43 | 20.43 | 8,111,872 | -1.32(-6.07%) |