Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.88 | 32.02 | 31.30 | 31.65 | 2,594,686 | -0.18(-0.55%) |
Sep 29, 2009 | 31.91 | 32.35 | 31.65 | 31.83 | 1,993,212 | +0.28(+0.88%) |
Sep 28, 2009 | 31.04 | 31.93 | 30.97 | 31.55 | 1,681,056 | +0.57(+1.85%) |
Sep 25, 2009 | 30.96 | 31.44 | 30.87 | 30.98 | 1,958,716 | -0.06(-0.21%) |
Sep 24, 2009 | 31.87 | 32.05 | 30.96 | 31.04 | 3,115,059 | -0.64(-2.01%) |
Sep 23, 2009 | 32.02 | 32.34 | 31.65 | 31.68 | 3,085,647 | -0.37(-1.15%) |
Sep 22, 2009 | 32.26 | 32.45 | 31.88 | 32.05 | 2,531,130 | -0.05(-0.14%) |
Sep 21, 2009 | 31.63 | 32.26 | 31.31 | 32.10 | 3,004,196 | -0.06(-0.17%) |
Sep 18, 2009 | 32.32 | 32.35 | 31.96 | 32.15 | 3,434,605 | -0.10(-0.31%) |
Sep 17, 2009 | 32.58 | 32.80 | 31.96 | 32.26 | 3,157,466 | +0.35(+1.09%) |
Sep 16, 2009 | 31.84 | 32.67 | 31.61 | 31.91 | 2,502,763 | +0.13(+0.41%) |
Sep 15, 2009 | 31.50 | 31.88 | 31.40 | 31.77 | 1,967,981 | +0.19(+0.61%) |
Sep 14, 2009 | 31.03 | 31.64 | 30.84 | 31.58 | 1,756,996 | +0.36(+1.15%) |
Sep 11, 2009 | 31.50 | 31.76 | 31.12 | 31.22 | 1,943,344 | -0.26(-0.82%) |
Sep 10, 2009 | 31.30 | 31.55 | 30.78 | 31.48 | 2,309,048 | +0.26(+0.83%) |
Sep 09, 2009 | 30.91 | 31.38 | 30.73 | 31.22 | 1,882,049 | +0.33(+1.08%) |
Sep 08, 2009 | 30.50 | 30.89 | 30.24 | 30.89 | 2,048,658 | +0.55(+1.83%) |
Sep 04, 2009 | 30.43 | 30.43 | 29.94 | 30.33 | 1,980,490 | -0.06(-0.18%) |
Sep 03, 2009 | 30.04 | 30.48 | 29.90 | 30.39 | 2,096,869 | +0.40(+1.33%) |
Sep 02, 2009 | 30.22 | 30.41 | 29.94 | 29.99 | 2,956,366 | -0.41(-1.34%) |
Sep 01, 2009 | 31.36 | 31.58 | 30.29 | 30.40 | 3,221,478 | -1.16(-3.69%) |
Aug 31, 2009 | 31.28 | 31.56 | 31.11 | 31.56 | 1,613,988 | +0.02(+0.06%) |
Aug 28, 2009 | 31.53 | 31.77 | 31.29 | 31.54 | 1,586,878 | +0.04(+0.12%) |
Aug 27, 2009 | 31.34 | 31.66 | 30.99 | 31.51 | 1,666,975 | +0.15(+0.47%) |
Aug 26, 2009 | 31.43 | 31.57 | 31.17 | 31.36 | 2,261,166 | -0.18(-0.56%) |
Aug 25, 2009 | 31.19 | 31.77 | 31.11 | 31.53 | 2,983,136 | +0.60(+1.94%) |
Aug 24, 2009 | 30.87 | 31.31 | 30.79 | 30.93 | 2,231,180 | +0.30(+0.97%) |
Aug 21, 2009 | 29.83 | 30.74 | 29.55 | 30.64 | 2,555,101 | +1.19(+4.05%) |
Aug 20, 2009 | 29.07 | 29.50 | 29.07 | 29.45 | 1,173,477 | +0.27(+0.92%) |
Aug 19, 2009 | 28.48 | 29.42 | 28.28 | 29.18 | 1,550,068 | +0.23(+0.80%) |
Aug 18, 2009 | 28.79 | 28.97 | 28.63 | 28.95 | 1,239,961 | +0.30(+1.04%) |
Aug 17, 2009 | 28.82 | 29.10 | 28.60 | 28.65 | 1,838,223 | -0.93(-3.16%) |
Aug 14, 2009 | 29.94 | 29.99 | 29.31 | 29.58 | 1,799,273 | -0.43(-1.45%) |
Aug 13, 2009 | 29.70 | 30.18 | 29.61 | 30.02 | 1,647,841 | +0.48(+1.63%) |
Aug 12, 2009 | 28.41 | 29.81 | 28.41 | 29.54 | 2,333,430 | +0.87(+3.03%) |
Aug 11, 2009 | 29.36 | 29.37 | 28.64 | 28.67 | 2,896,907 | -0.88(-2.97%) |
Aug 10, 2009 | 29.28 | 29.65 | 29.08 | 29.55 | 1,875,907 | +0.24(+0.82%) |
Aug 07, 2009 | 29.25 | 29.65 | 28.79 | 29.31 | 3,261,609 | +0.27(+0.93%) |
Aug 06, 2009 | 29.98 | 30.05 | 28.72 | 29.04 | 3,316,886 | -0.69(-2.31%) |
Aug 05, 2009 | 29.90 | 29.90 | 29.03 | 29.72 | 2,564,017 | -0.06(-0.22%) |
Aug 04, 2009 | 29.46 | 29.90 | 29.39 | 29.79 | 2,539,874 | +0.15(+0.51%) |
Aug 03, 2009 | 27.96 | 29.66 | 27.96 | 29.64 | 3,428,183 | +1.89(+6.81%) |
Jul 31, 2009 | 27.34 | 27.87 | 27.08 | 27.75 | 2,116,182 | +0.36(+1.32%) |
Jul 30, 2009 | 27.10 | 27.63 | 26.78 | 27.38 | 2,190,717 | +0.60(+2.24%) |
Jul 29, 2009 | 26.98 | 27.10 | 26.35 | 26.78 | 1,642,693 | -0.33(-1.23%) |
Jul 28, 2009 | 27.27 | 27.41 | 26.96 | 27.12 | 1,733,866 | -0.31(-1.12%) |
Jul 27, 2009 | 27.23 | 27.58 | 27.12 | 27.42 | 1,696,338 | +0.31(+1.13%) |
Jul 24, 2009 | 26.72 | 27.16 | 26.61 | 27.12 | 568 | +0.28(+1.03%) |
Jul 23, 2009 | 25.95 | 26.95 | 25.80 | 26.84 | 2,438,460 | +0.91(+3.49%) |
Jul 22, 2009 | 25.47 | 26.28 | 25.47 | 25.93 | 1,724,522 | +0.16(+0.61%) |
Jul 21, 2009 | 25.79 | 26.15 | 25.55 | 25.78 | 1,700,685 | +0.08(+0.32%) |
Jul 20, 2009 | 25.47 | 25.73 | 25.44 | 25.69 | 1,871,474 | +0.38(+1.50%) |
Jul 17, 2009 | 25.44 | 25.52 | 25.08 | 25.31 | 1,517,095 | -0.16(-0.62%) |
Jul 16, 2009 | 25.39 | 25.59 | 25.11 | 25.47 | 2,251,754 | +0.07(+0.29%) |
Jul 15, 2009 | 24.64 | 25.54 | 24.64 | 25.40 | 3,961,096 | +1.03(+4.21%) |
Jul 14, 2009 | 24.69 | 24.72 | 24.19 | 24.37 | 2,375,221 | -0.25(-1.01%) |
Jul 13, 2009 | 24.14 | 24.65 | 24.02 | 24.62 | 3,181,721 | +0.82(+3.46%) |
Jul 10, 2009 | 23.60 | 23.92 | 23.46 | 23.80 | 2,383,132 | -0.01(-0.04%) |
Jul 09, 2009 | 23.92 | 24.12 | 23.64 | 23.81 | 2,654,614 | +0.08(+0.35%) |
Jul 08, 2009 | 24.11 | 24.17 | 23.36 | 23.73 | 4,739,182 | -0.26(-1.08%) |
Jul 07, 2009 | 24.27 | 24.46 | 23.97 | 23.98 | 3,484,720 | -0.63(-2.55%) |
Jul 06, 2009 | 24.03 | 24.61 | 23.92 | 24.61 | 3,245,837 | +0.54(+2.23%) |
Jul 02, 2009 | 24.76 | 24.98 | 24.08 | 24.08 | 2,690,993 | -1.27(-5.00%) |