Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.27 | 31.30 | 30.70 | 31.06 | 257,792 | -0.23(-0.74%) |
Sep 29, 2009 | 31.39 | 31.75 | 31.00 | 31.29 | 331,379 | -0.17(-0.54%) |
Sep 28, 2009 | 31.77 | 31.86 | 31.27 | 31.46 | 241,196 | -0.28(-0.88%) |
Sep 25, 2009 | 32.13 | 32.24 | 31.60 | 31.74 | 123,814 | -0.36(-1.12%) |
Sep 24, 2009 | 32.76 | 32.98 | 31.86 | 32.10 | 159,031 | -0.66(-2.01%) |
Sep 23, 2009 | 33.07 | 33.41 | 32.70 | 32.76 | 221,615 | -0.29(-0.88%) |
Sep 22, 2009 | 32.88 | 33.20 | 32.43 | 33.05 | 245,022 | +0.18(+0.55%) |
Sep 21, 2009 | 33.00 | 33.47 | 32.81 | 32.87 | 112,569 | -0.11(-0.33%) |
Sep 18, 2009 | 33.02 | 33.40 | 32.91 | 32.98 | 351,441 | -0.05(-0.15%) |
Sep 17, 2009 | 33.06 | 33.41 | 32.68 | 33.03 | 125,772 | +0.03(+0.09%) |
Sep 16, 2009 | 33.20 | 33.20 | 32.58 | 33.00 | 162,453 | -0.02(-0.06%) |
Sep 15, 2009 | 32.84 | 33.12 | 32.56 | 33.02 | 241,032 | +0.22(+0.67%) |
Sep 14, 2009 | 32.31 | 32.97 | 32.31 | 32.80 | 261,201 | +0.41(+1.27%) |
Sep 11, 2009 | 32.47 | 32.47 | 32.08 | 32.39 | 244,283 | -0.05(-0.15%) |
Sep 10, 2009 | 31.98 | 32.44 | 31.89 | 32.44 | 188,017 | +0.35(+1.09%) |
Sep 09, 2009 | 32.05 | 32.36 | 31.76 | 32.09 | 148,282 | +0.19(+0.60%) |
Sep 08, 2009 | 32.32 | 32.32 | 31.64 | 31.90 | 288,163 | -0.17(-0.53%) |
Sep 04, 2009 | 31.84 | 32.21 | 31.67 | 32.07 | 153,728 | +0.20(+0.63%) |
Sep 03, 2009 | 32.02 | 32.14 | 31.38 | 31.87 | 91,785 | -0.01(-0.03%) |
Sep 02, 2009 | 31.71 | 32.43 | 31.70 | 31.88 | 201,163 | +0.20(+0.63%) |
Sep 01, 2009 | 31.85 | 32.74 | 31.43 | 31.68 | 177,137 | -0.41(-1.28%) |
Aug 31, 2009 | 32.68 | 33.27 | 31.76 | 32.09 | 480,026 | -0.83(-2.52%) |
Aug 28, 2009 | 33.10 | 33.30 | 32.78 | 32.92 | 177,896 | -0.18(-0.54%) |
Aug 27, 2009 | 32.80 | 33.21 | 32.60 | 33.10 | 181,852 | +0.17(+0.52%) |
Aug 26, 2009 | 32.91 | 33.50 | 32.77 | 32.93 | 213,472 | -0.03(-0.09%) |
Aug 25, 2009 | 32.92 | 33.31 | 32.87 | 32.96 | 256,164 | +0.07(+0.21%) |
Aug 24, 2009 | 33.02 | 33.41 | 32.69 | 32.89 | 231,066 | -0.17(-0.51%) |
Aug 21, 2009 | 32.93 | 33.29 | 32.48 | 33.06 | 224,420 | +0.50(+1.54%) |
Aug 20, 2009 | 32.73 | 33.05 | 32.35 | 32.56 | 155,191 | -0.13(-0.40%) |
Aug 19, 2009 | 32.28 | 32.78 | 32.05 | 32.69 | 166,383 | +0.14(+0.43%) |
Aug 18, 2009 | 32.52 | 32.79 | 31.89 | 32.55 | 308,576 | +0.26(+0.81%) |
Aug 17, 2009 | 31.66 | 32.70 | 31.47 | 32.29 | 260,500 | +0.51(+1.60%) |
Aug 14, 2009 | 31.78 | 32.04 | 31.45 | 31.78 | 262,935 | -0.13(-0.41%) |
Aug 13, 2009 | 32.23 | 32.40 | 31.60 | 31.91 | 204,334 | -0.13(-0.41%) |
Aug 12, 2009 | 32.12 | 32.35 | 31.83 | 32.04 | 434,814 | +0.04(+0.12%) |
Aug 11, 2009 | 31.51 | 32.11 | 31.51 | 32.00 | 328,583 | +0.26(+0.82%) |
Aug 10, 2009 | 31.15 | 31.85 | 31.10 | 31.74 | 299,131 | +0.35(+1.12%) |
Aug 07, 2009 | 31.79 | 31.81 | 31.21 | 31.39 | 348,360 | -0.03(-0.10%) |
Aug 06, 2009 | 32.01 | 32.17 | 31.00 | 31.42 | 350,030 | -0.61(-1.90%) |
Aug 05, 2009 | 32.41 | 32.63 | 31.92 | 32.03 | 434,520 | -0.46(-1.42%) |
Aug 04, 2009 | 32.31 | 32.92 | 31.97 | 32.49 | 417,492 | +0.13(+0.40%) |
Aug 03, 2009 | 32.26 | 32.68 | 31.65 | 32.36 | 580,967 | +0.00(+0.00%) |
Jul 31, 2009 | 32.09 | 34.02 | 32.09 | 32.36 | 807,324 | +0.56(+1.76%) |
Jul 30, 2009 | 31.63 | 32.24 | 31.36 | 31.80 | 300,432 | +0.37(+1.18%) |
Jul 29, 2009 | 31.72 | 32.10 | 31.34 | 31.43 | 286,287 | -0.37(-1.16%) |
Jul 28, 2009 | 30.79 | 32.13 | 30.79 | 31.80 | 480,863 | +1.00(+3.25%) |
Jul 27, 2009 | 30.99 | 31.15 | 30.45 | 30.80 | 245,155 | -0.12(-0.39%) |
Jul 24, 2009 | 30.35 | 31.07 | 30.13 | 30.92 | 314,703 | +0.48(+1.58%) |
Jul 23, 2009 | 30.39 | 30.80 | 30.22 | 30.44 | 344,613 | -0.04(-0.13%) |
Jul 22, 2009 | 30.57 | 30.67 | 30.32 | 30.48 | 281,515 | -0.11(-0.36%) |
Jul 21, 2009 | 31.44 | 31.44 | 30.41 | 30.59 | 334,220 | -0.67(-2.14%) |
Jul 20, 2009 | 31.53 | 31.60 | 30.95 | 31.26 | 207,792 | -0.24(-0.76%) |
Jul 17, 2009 | 32.27 | 32.40 | 31.49 | 31.50 | 198,469 | -0.68(-2.11%) |
Jul 16, 2009 | 31.97 | 32.24 | 31.84 | 32.18 | 187,313 | +0.18(+0.56%) |
Jul 15, 2009 | 32.22 | 32.22 | 31.52 | 32.00 | 258,207 | +0.02(+0.06%) |
Jul 14, 2009 | 31.70 | 32.08 | 31.54 | 31.98 | 263,194 | +0.36(+1.14%) |
Jul 13, 2009 | 31.28 | 32.00 | 30.89 | 31.62 | 269,455 | +0.33(+1.05%) |
Jul 10, 2009 | 31.60 | 32.16 | 31.20 | 31.29 | 392,169 | -0.36(-1.14%) |
Jul 09, 2009 | 31.79 | 32.06 | 31.21 | 31.65 | 253,629 | +0.03(+0.09%) |
Jul 08, 2009 | 32.02 | 32.20 | 30.89 | 31.62 | 594,106 | -0.20(-0.63%) |
Jul 07, 2009 | 32.33 | 32.63 | 31.73 | 31.82 | 539,175 | -0.40(-1.24%) |
Jul 06, 2009 | 32.20 | 32.81 | 32.10 | 32.22 | 391,910 | +0.01(+0.03%) |
Jul 02, 2009 | 32.68 | 32.68 | 31.72 | 32.21 | 356,103 | -0.97(-2.92%) |