Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.07 | 31.46 | 31.07 | 31.30 | 558 | +0.23(+0.74%) |
Sep 29, 2009 | 31.00 | 31.60 | 31.00 | 31.07 | 5,900 | +0.03(+0.10%) |
Sep 28, 2009 | 31.00 | 31.38 | 30.73 | 31.04 | 2,339 | -0.29(-0.93%) |
Sep 25, 2009 | 31.62 | 31.62 | 30.82 | 31.33 | 6,537 | +0.06(+0.19%) |
Sep 24, 2009 | 31.55 | 31.55 | 30.97 | 31.27 | 2,431 | -0.01(-0.03%) |
Sep 23, 2009 | 31.70 | 31.70 | 31.28 | 31.28 | 730 | -0.72(-2.25%) |
Sep 22, 2009 | 31.56 | 32.14 | 31.49 | 32.00 | 2,190 | +0.62(+1.98%) |
Sep 21, 2009 | 32.00 | 32.00 | 31.38 | 31.38 | 965 | -0.88(-2.73%) |
Sep 18, 2009 | 32.59 | 32.59 | 32.26 | 32.26 | 1,019 | +0.00(+0.00%) |
Sep 17, 2009 | 32.50 | 32.60 | 32.26 | 32.26 | 801 | +0.23(+0.72%) |
Sep 16, 2009 | 31.90 | 32.15 | 31.90 | 32.03 | 650 | -0.34(-1.05%) |
Sep 15, 2009 | 32.77 | 32.77 | 31.81 | 32.37 | 4,354 | -0.13(-0.40%) |
Sep 14, 2009 | 32.92 | 32.93 | 32.50 | 32.50 | 2,322 | -0.03(-0.09%) |
Sep 11, 2009 | 32.25 | 33.10 | 32.25 | 32.53 | 2,000 | +0.38(+1.18%) |
Sep 10, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 600 | +0.00(+0.00%) |
Sep 09, 2009 | 32.18 | 32.18 | 32.00 | 32.15 | 1,100 | +0.37(+1.16%) |
Sep 08, 2009 | 32.79 | 33.05 | 31.78 | 31.78 | 2,749 | -0.62(-1.91%) |
Sep 04, 2009 | 31.70 | 32.40 | 31.70 | 32.40 | 2,535 | +0.43(+1.35%) |
Sep 03, 2009 | 31.81 | 32.25 | 31.81 | 31.97 | 1,400 | -0.12(-0.37%) |
Sep 02, 2009 | 31.60 | 32.09 | 31.60 | 32.09 | 1,655 | +0.33(+1.04%) |
Sep 01, 2009 | 31.65 | 31.80 | 31.51 | 31.76 | 1,520 | -0.14(-0.44%) |
Aug 31, 2009 | 32.49 | 32.49 | 31.50 | 31.90 | 2,728 | +0.40(+1.27%) |
Aug 28, 2009 | 31.53 | 31.53 | 31.50 | 31.50 | 857 | -0.03(-0.10%) |
Aug 27, 2009 | 31.68 | 31.68 | 31.50 | 31.53 | 932 | -0.35(-1.10%) |
Aug 26, 2009 | 31.84 | 31.97 | 31.84 | 31.88 | 1,135 | +0.62(+1.98%) |
Aug 25, 2009 | 31.75 | 31.75 | 31.26 | 31.26 | 660 | -0.29(-0.92%) |
Aug 24, 2009 | 31.75 | 31.84 | 31.50 | 31.55 | 980 | -0.20(-0.63%) |
Aug 21, 2009 | 31.45 | 31.75 | 31.45 | 31.75 | 460 | -0.13(-0.41%) |
Aug 20, 2009 | 31.80 | 31.88 | 31.80 | 31.88 | 997 | +0.28(+0.89%) |
Aug 19, 2009 | 32.10 | 32.10 | 31.44 | 31.60 | 1,415 | -0.55(-1.71%) |
Aug 18, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 338 | -0.35(-1.08%) |
Aug 17, 2009 | 32.30 | 32.50 | 31.99 | 32.50 | 4,380 | -0.30(-0.91%) |
Aug 14, 2009 | 32.45 | 32.80 | 31.80 | 32.80 | 4,295 | +0.25(+0.77%) |
Aug 13, 2009 | 31.90 | 32.69 | 31.90 | 32.55 | 1,513 | +0.57(+1.78%) |
Aug 12, 2009 | 31.70 | 32.00 | 31.70 | 31.98 | 1,375 | +0.48(+1.52%) |
Aug 11, 2009 | 31.35 | 31.50 | 31.35 | 31.50 | 2,433 | +0.15(+0.48%) |
Aug 10, 2009 | 31.15 | 31.35 | 31.00 | 31.35 | 1,502 | +0.33(+1.06%) |
Aug 07, 2009 | 31.00 | 31.02 | 31.00 | 31.02 | 300 | -0.06(-0.19%) |
Aug 06, 2009 | 31.20 | 31.24 | 30.94 | 31.08 | 1,989 | -0.02(-0.06%) |
Aug 05, 2009 | 31.60 | 31.60 | 31.10 | 31.10 | 1,134 | -0.45(-1.43%) |
Aug 04, 2009 | 32.09 | 32.09 | 31.24 | 31.55 | 7,793 | -0.47(-1.47%) |
Jul 31, 2009 | 32.25 | 32.25 | 32.02 | 32.02 | 1,133 | +0.02(+0.06%) |
Jul 30, 2009 | 31.55 | 32.00 | 31.55 | 32.00 | 1,482 | +0.90(+2.89%) |
Jul 29, 2009 | 31.73 | 31.73 | 31.10 | 31.10 | 1,793 | -0.76(-2.39%) |
Jul 28, 2009 | 31.35 | 31.95 | 30.60 | 31.86 | 5,760 | -0.39(-1.21%) |
Jul 27, 2009 | 32.50 | 32.75 | 32.25 | 32.25 | 1,171 | -0.37(-1.13%) |
Jul 24, 2009 | 32.93 | 32.93 | 32.62 | 32.62 | 250 | +0.20(+0.62%) |
Jul 23, 2009 | 32.79 | 33.00 | 32.42 | 32.42 | 680 | -0.57(-1.73%) |
Jul 22, 2009 | 33.04 | 33.04 | 32.94 | 32.99 | 4,112 | -0.52(-1.55%) |
Jul 21, 2009 | 32.87 | 33.51 | 32.87 | 33.51 | 680 | +0.86(+2.63%) |
Jul 20, 2009 | 32.47 | 32.87 | 32.21 | 32.65 | 1,014 | +0.50(+1.56%) |
Jul 17, 2009 | 32.15 | 32.15 | 32.15 | 32.15 | 200 | +0.27(+0.85%) |
Jul 16, 2009 | 32.30 | 32.40 | 31.88 | 31.88 | 549 | -0.05(-0.16%) |
Jul 15, 2009 | 31.99 | 32.46 | 31.93 | 31.93 | 2,749 | -0.07(-0.22%) |
Jul 14, 2009 | 31.63 | 32.00 | 31.63 | 32.00 | 715 | +0.20(+0.63%) |
Jul 13, 2009 | 32.30 | 32.30 | 31.50 | 31.80 | 1,300 | -0.20(-0.62%) |
Jul 10, 2009 | 31.00 | 32.00 | 30.90 | 32.00 | 534 | +0.34(+1.07%) |
Jul 09, 2009 | 30.52 | 31.66 | 30.52 | 31.66 | 2,068 | +1.51(+5.01%) |
Jul 08, 2009 | 30.26 | 30.51 | 30.15 | 30.15 | 703 | -0.55(-1.79%) |
Jul 07, 2009 | 30.71 | 30.71 | 30.70 | 30.70 | 681 | -0.11(-0.36%) |
Jul 06, 2009 | 30.81 | 30.81 | 30.81 | 30.81 | 117 | -1.11(-3.48%) |
Jul 03, 2009 | 31.50 | 31.92 | 30.76 | 31.92 | 874 | +0.42(+1.33%) |