Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.68 | 31.84 | 31.22 | 31.49 | 13,916,905 | -0.40(-1.27%) |
Sep 29, 2009 | 32.26 | 32.50 | 31.84 | 31.90 | 8,111,710 | -0.07(-0.23%) |
Sep 28, 2009 | 31.42 | 32.27 | 31.27 | 31.97 | 8,925,936 | +0.74(+2.38%) |
Sep 25, 2009 | 32.17 | 32.17 | 31.14 | 31.23 | 12,472,537 | -0.92(-2.85%) |
Sep 24, 2009 | 32.13 | 32.41 | 31.71 | 32.15 | 7,980,548 | +0.06(+0.19%) |
Sep 23, 2009 | 32.50 | 32.64 | 32.05 | 32.09 | 8,329,095 | -0.40(-1.25%) |
Sep 22, 2009 | 33.00 | 33.03 | 32.41 | 32.49 | 10,327,215 | -0.46(-1.39%) |
Sep 21, 2009 | 32.73 | 33.19 | 32.28 | 32.95 | 6,034,564 | +0.03(+0.10%) |
Sep 18, 2009 | 32.95 | 33.01 | 32.71 | 32.92 | 9,300,345 | +0.08(+0.25%) |
Sep 17, 2009 | 32.63 | 33.15 | 32.61 | 32.84 | 10,593,159 | +0.53(+1.65%) |
Sep 16, 2009 | 32.13 | 32.72 | 32.13 | 32.30 | 9,745,171 | +0.25(+0.78%) |
Sep 15, 2009 | 32.05 | 32.35 | 31.61 | 32.05 | 10,530,622 | +0.06(+0.19%) |
Sep 14, 2009 | 32.17 | 32.41 | 31.92 | 31.99 | 9,905,294 | -0.36(-1.11%) |
Sep 11, 2009 | 32.55 | 32.69 | 32.11 | 32.35 | 9,204,400 | -0.15(-0.46%) |
Sep 10, 2009 | 32.16 | 32.53 | 31.98 | 32.50 | 10,151,014 | +0.35(+1.09%) |
Sep 09, 2009 | 31.89 | 32.23 | 31.70 | 32.15 | 11,862,833 | +0.23(+0.72%) |
Sep 08, 2009 | 32.00 | 32.16 | 31.62 | 31.92 | 12,691,022 | +0.13(+0.40%) |
Sep 04, 2009 | 31.82 | 31.95 | 31.62 | 31.79 | 8,971,782 | +0.03(+0.11%) |
Sep 03, 2009 | 32.11 | 32.21 | 31.57 | 31.76 | 18,139,798 | +0.54(+1.73%) |
Sep 02, 2009 | 31.29 | 31.56 | 30.82 | 31.22 | 11,909,197 | -0.21(-0.67%) |
Sep 01, 2009 | 31.52 | 32.08 | 31.25 | 31.43 | 15,382,296 | -0.28(-0.89%) |
Aug 31, 2009 | 31.72 | 31.85 | 31.37 | 31.71 | 12,014,098 | -0.26(-0.82%) |
Aug 28, 2009 | 32.13 | 32.13 | 31.72 | 31.97 | 9,784,259 | +0.07(+0.21%) |
Aug 27, 2009 | 31.90 | 32.08 | 31.58 | 31.90 | 10,664,925 | -0.09(-0.27%) |
Aug 26, 2009 | 31.24 | 32.17 | 31.21 | 31.99 | 15,098,743 | +0.64(+2.04%) |
Aug 25, 2009 | 30.74 | 31.59 | 30.54 | 31.35 | 16,409,846 | +0.88(+2.88%) |
Aug 24, 2009 | 30.96 | 30.96 | 30.42 | 30.47 | 9,691,747 | -0.33(-1.07%) |
Aug 21, 2009 | 30.76 | 30.95 | 30.45 | 30.80 | 9,036,485 | +0.26(+0.86%) |
Aug 20, 2009 | 30.29 | 30.70 | 30.16 | 30.54 | 11,591,912 | +0.15(+0.49%) |
Aug 19, 2009 | 29.68 | 30.78 | 29.65 | 30.39 | 23,655,208 | +0.49(+1.65%) |
Aug 18, 2009 | 27.80 | 30.07 | 29.14 | 29.90 | 29,822,646 | +1.90(+6.80%) |
Aug 17, 2009 | 27.75 | 28.05 | 27.69 | 28.00 | 11,421,853 | -0.24(-0.86%) |
Aug 14, 2009 | 28.31 | 28.66 | 28.05 | 28.24 | 10,608,052 | -0.14(-0.50%) |
Aug 13, 2009 | 28.64 | 28.66 | 27.98 | 28.38 | 23,595,584 | -0.18(-0.64%) |
Aug 12, 2009 | 28.35 | 28.85 | 28.29 | 28.56 | 9,426,361 | +0.21(+0.73%) |
Aug 11, 2009 | 28.20 | 28.72 | 28.00 | 28.35 | 12,334,411 | +0.15(+0.52%) |
Aug 10, 2009 | 28.72 | 28.82 | 27.95 | 28.21 | 11,609,058 | -0.64(-2.21%) |
Aug 07, 2009 | 28.43 | 28.93 | 28.09 | 28.84 | 25,195,358 | +0.82(+2.92%) |
Aug 06, 2009 | 28.23 | 28.80 | 27.93 | 28.03 | 20,850,258 | -0.07(-0.24%) |
Aug 05, 2009 | 28.45 | 28.52 | 27.90 | 28.09 | 15,010,391 | -0.10(-0.36%) |
Aug 04, 2009 | 28.73 | 28.87 | 28.19 | 28.19 | 11,705,473 | -0.66(-2.28%) |
Aug 03, 2009 | 29.53 | 29.56 | 28.72 | 28.85 | 12,226,332 | -0.46(-1.56%) |
Jul 31, 2009 | 29.19 | 29.81 | 29.04 | 29.31 | 17,341,956 | +0.01(+0.05%) |
Jul 30, 2009 | 29.50 | 29.86 | 29.24 | 29.30 | 7,042,440 | +0.01(+0.05%) |
Jul 29, 2009 | 28.80 | 29.53 | 28.65 | 29.28 | 9,558,175 | +0.25(+0.86%) |
Jul 28, 2009 | 28.62 | 29.05 | 28.45 | 29.03 | 9,232,546 | +0.40(+1.41%) |
Jul 27, 2009 | 28.56 | 28.80 | 28.32 | 28.63 | 5,958,468 | -0.07(-0.23%) |
Jul 24, 2009 | 28.20 | 28.74 | 28.06 | 28.70 | 729 | +0.32(+1.11%) |
Jul 23, 2009 | 27.66 | 28.83 | 27.31 | 28.38 | 17,650,388 | +0.72(+2.60%) |
Jul 22, 2009 | 26.59 | 27.76 | 26.48 | 27.66 | 12,839,414 | +0.75(+2.77%) |
Jul 21, 2009 | 27.02 | 27.04 | 26.37 | 26.92 | 12,480,915 | +0.08(+0.30%) |
Jul 20, 2009 | 26.78 | 26.86 | 26.24 | 26.84 | 12,210,484 | +0.26(+0.96%) |
Jul 17, 2009 | 26.52 | 26.63 | 26.22 | 26.58 | 8,483,752 | -0.01(-0.03%) |
Jul 16, 2009 | 26.67 | 26.73 | 25.92 | 26.59 | 11,934,797 | -0.13(-0.50%) |
Jul 15, 2009 | 26.20 | 26.79 | 26.08 | 26.72 | 13,642,980 | +0.81(+3.11%) |
Jul 14, 2009 | 25.84 | 26.00 | 25.36 | 25.92 | 10,629,813 | +0.15(+0.60%) |
Jul 13, 2009 | 25.70 | 25.85 | 25.53 | 25.76 | 12,482,214 | +0.36(+1.43%) |
Jul 10, 2009 | 25.90 | 25.97 | 25.20 | 25.40 | 12,656,023 | -0.40(-1.54%) |
Jul 09, 2009 | 26.18 | 26.41 | 25.74 | 25.79 | 22,391,984 | +0.76(+3.03%) |
Jul 08, 2009 | 24.85 | 25.11 | 24.43 | 25.04 | 11,913,171 | +0.34(+1.39%) |
Jul 07, 2009 | 25.34 | 25.36 | 24.63 | 24.69 | 9,306,505 | -0.57(-2.26%) |
Jul 06, 2009 | 24.89 | 25.49 | 24.74 | 25.26 | 9,992,315 | +0.10(+0.40%) |
Jul 02, 2009 | 25.67 | 25.71 | 24.94 | 25.16 | 12,851,002 | -0.83(-3.20%) |