Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.12 | 31.44 | 30.77 | 31.19 | 191,814 | +0.04(+0.12%) |
Sep 29, 2009 | 31.25 | 31.61 | 30.88 | 31.15 | 106,318 | +0.02(+0.07%) |
Sep 28, 2009 | 30.66 | 31.17 | 30.43 | 31.13 | 122,813 | +0.69(+2.26%) |
Sep 25, 2009 | 30.48 | 30.67 | 29.92 | 30.44 | 134,600 | -0.23(-0.75%) |
Sep 24, 2009 | 31.31 | 31.50 | 30.28 | 30.67 | 153,938 | -0.49(-1.58%) |
Sep 23, 2009 | 31.31 | 31.80 | 31.12 | 31.17 | 111,884 | -0.32(-1.03%) |
Sep 22, 2009 | 31.22 | 31.53 | 30.85 | 31.49 | 151,736 | +0.49(+1.57%) |
Sep 21, 2009 | 30.98 | 31.21 | 30.69 | 31.00 | 177,568 | -0.01(-0.03%) |
Sep 18, 2009 | 31.36 | 31.36 | 30.71 | 31.01 | 398,684 | -0.21(-0.67%) |
Sep 17, 2009 | 31.34 | 31.39 | 30.58 | 31.22 | 284,522 | -0.09(-0.30%) |
Sep 16, 2009 | 30.66 | 31.48 | 30.63 | 31.31 | 207,562 | +0.68(+2.22%) |
Sep 15, 2009 | 30.52 | 30.74 | 29.84 | 30.63 | 216,747 | +0.00(+0.00%) |
Sep 14, 2009 | 30.48 | 30.76 | 30.33 | 30.63 | 133,312 | -0.13(-0.43%) |
Sep 11, 2009 | 30.83 | 31.09 | 30.58 | 30.77 | 139,122 | -0.11(-0.35%) |
Sep 10, 2009 | 30.90 | 31.10 | 30.77 | 30.87 | 107,876 | -0.15(-0.50%) |
Sep 09, 2009 | 30.97 | 31.27 | 30.77 | 31.03 | 170,341 | +0.14(+0.45%) |
Sep 08, 2009 | 31.05 | 31.22 | 30.57 | 30.89 | 193,535 | +0.05(+0.15%) |
Sep 04, 2009 | 30.59 | 30.91 | 30.23 | 30.84 | 150,105 | +0.14(+0.45%) |
Sep 03, 2009 | 30.23 | 30.72 | 30.22 | 30.70 | 196,004 | +0.42(+1.38%) |
Sep 02, 2009 | 30.54 | 30.85 | 30.23 | 30.29 | 312,349 | -0.33(-1.08%) |
Sep 01, 2009 | 30.69 | 31.32 | 30.53 | 30.62 | 384,857 | -0.25(-0.82%) |
Aug 31, 2009 | 30.77 | 31.27 | 30.77 | 30.87 | 238,632 | -0.08(-0.27%) |
Aug 28, 2009 | 31.34 | 31.50 | 30.80 | 30.96 | 155,106 | -0.17(-0.55%) |
Aug 27, 2009 | 31.41 | 31.41 | 30.85 | 31.13 | 162,823 | -0.29(-0.93%) |
Aug 26, 2009 | 31.14 | 31.71 | 30.85 | 31.42 | 181,706 | +0.15(+0.49%) |
Aug 25, 2009 | 31.95 | 32.39 | 31.15 | 31.27 | 273,888 | -0.46(-1.46%) |
Aug 24, 2009 | 32.34 | 32.61 | 31.49 | 31.73 | 177,669 | -0.48(-1.48%) |
Aug 21, 2009 | 31.48 | 32.39 | 31.00 | 32.21 | 270,783 | +1.27(+4.11%) |
Aug 20, 2009 | 30.88 | 31.26 | 30.75 | 30.94 | 202,954 | +0.06(+0.20%) |
Aug 19, 2009 | 30.61 | 31.04 | 30.32 | 30.87 | 224,003 | -0.02(-0.08%) |
Aug 18, 2009 | 31.05 | 31.24 | 30.79 | 30.90 | 130,571 | -0.05(-0.15%) |
Aug 17, 2009 | 31.54 | 31.54 | 30.73 | 30.94 | 202,759 | -1.05(-3.28%) |
Aug 14, 2009 | 32.57 | 32.57 | 31.56 | 31.99 | 274,280 | -0.56(-1.71%) |
Aug 13, 2009 | 33.06 | 33.16 | 32.22 | 32.55 | 157,698 | -0.29(-0.87%) |
Aug 12, 2009 | 32.82 | 33.44 | 32.57 | 32.83 | 255,936 | -0.05(-0.14%) |
Aug 11, 2009 | 34.01 | 34.02 | 32.36 | 32.88 | 266,381 | -1.44(-4.20%) |
Aug 10, 2009 | 33.79 | 35.09 | 33.47 | 34.32 | 264,695 | +0.22(+0.66%) |
Aug 07, 2009 | 32.91 | 34.58 | 32.66 | 34.10 | 292,422 | +1.61(+4.96%) |
Aug 06, 2009 | 32.86 | 33.05 | 32.19 | 32.49 | 259,855 | -0.29(-0.87%) |
Aug 05, 2009 | 32.59 | 33.26 | 32.46 | 32.77 | 280,581 | +0.11(+0.33%) |
Aug 04, 2009 | 32.56 | 32.90 | 31.98 | 32.66 | 385,170 | -0.12(-0.35%) |
Aug 03, 2009 | 32.46 | 33.13 | 32.14 | 32.78 | 288,486 | +0.60(+1.87%) |
Jul 31, 2009 | 31.94 | 32.64 | 31.71 | 32.18 | 302,424 | -0.01(-0.02%) |
Jul 30, 2009 | 31.87 | 32.47 | 31.35 | 32.19 | 284,615 | +0.68(+2.15%) |
Jul 29, 2009 | 31.70 | 32.12 | 31.06 | 31.51 | 292,968 | -0.59(-1.85%) |
Jul 28, 2009 | 31.93 | 32.62 | 31.20 | 32.10 | 280,998 | +0.01(+0.02%) |
Jul 27, 2009 | 31.65 | 32.16 | 31.20 | 32.09 | 289,517 | +0.42(+1.34%) |
Jul 24, 2009 | 31.31 | 31.90 | 31.21 | 31.67 | 184,631 | -0.02(-0.05%) |
Jul 23, 2009 | 30.16 | 31.80 | 30.09 | 31.68 | 406,877 | +1.60(+5.31%) |
Jul 22, 2009 | 30.06 | 30.55 | 29.51 | 30.09 | 318,228 | -0.05(-0.18%) |
Jul 21, 2009 | 30.84 | 30.84 | 29.37 | 30.14 | 278,088 | -0.42(-1.39%) |
Jul 20, 2009 | 30.98 | 31.03 | 30.26 | 30.57 | 376,223 | -0.14(-0.45%) |
Jul 17, 2009 | 31.60 | 31.82 | 30.50 | 30.70 | 302,524 | -0.81(-2.57%) |
Jul 16, 2009 | 32.13 | 32.13 | 30.85 | 31.51 | 388,445 | -0.81(-2.51%) |
Jul 15, 2009 | 31.01 | 32.52 | 30.67 | 32.32 | 556,088 | +1.69(+5.51%) |
Jul 14, 2009 | 30.74 | 30.83 | 30.11 | 30.63 | 134,576 | -0.22(-0.70%) |
Jul 13, 2009 | 29.96 | 30.95 | 29.18 | 30.85 | 446,050 | +1.73(+5.93%) |
Jul 10, 2009 | 28.91 | 29.23 | 28.76 | 29.12 | 318,867 | +0.01(+0.03%) |
Jul 09, 2009 | 29.02 | 29.52 | 28.78 | 29.12 | 403,531 | +0.40(+1.40%) |
Jul 08, 2009 | 29.25 | 29.56 | 28.25 | 28.71 | 257,312 | -0.30(-1.04%) |
Jul 07, 2009 | 29.30 | 29.68 | 28.81 | 29.02 | 246,319 | -0.19(-0.63%) |
Jul 06, 2009 | 28.77 | 29.29 | 28.03 | 29.20 | 352,106 | +0.20(+0.69%) |
Jul 02, 2009 | 29.31 | 29.85 | 28.86 | 29.00 | 310,873 | -0.86(-2.87%) |