Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.27 | 31.60 | 30.92 | 31.34 | 190,889 | +0.04(+0.12%) |
Sep 29, 2009 | 31.40 | 31.77 | 31.03 | 31.30 | 105,805 | +0.02(+0.07%) |
Sep 28, 2009 | 30.81 | 31.33 | 30.57 | 31.28 | 122,220 | +0.69(+2.26%) |
Sep 25, 2009 | 30.63 | 30.81 | 30.06 | 30.59 | 133,951 | -0.23(-0.75%) |
Sep 24, 2009 | 31.47 | 31.65 | 30.43 | 30.82 | 153,196 | -0.50(-1.58%) |
Sep 23, 2009 | 31.46 | 31.95 | 31.27 | 31.32 | 111,344 | -0.33(-1.03%) |
Sep 22, 2009 | 31.37 | 31.68 | 31.00 | 31.64 | 151,005 | +0.49(+1.57%) |
Sep 21, 2009 | 31.13 | 31.36 | 30.84 | 31.16 | 176,711 | -0.01(-0.02%) |
Sep 18, 2009 | 31.51 | 31.51 | 30.86 | 31.16 | 396,761 | -0.21(-0.67%) |
Sep 17, 2009 | 31.49 | 31.54 | 30.73 | 31.37 | 283,151 | -0.09(-0.30%) |
Sep 16, 2009 | 30.81 | 31.63 | 30.78 | 31.47 | 206,562 | +0.68(+2.22%) |
Sep 15, 2009 | 30.67 | 30.88 | 29.98 | 30.78 | 215,702 | +0.00(+0.00%) |
Sep 14, 2009 | 30.63 | 30.91 | 30.48 | 30.78 | 132,669 | -0.13(-0.43%) |
Sep 11, 2009 | 30.98 | 31.24 | 30.73 | 30.91 | 138,451 | -0.11(-0.35%) |
Sep 10, 2009 | 31.05 | 31.25 | 30.92 | 31.02 | 107,356 | -0.16(-0.50%) |
Sep 09, 2009 | 31.12 | 31.42 | 30.92 | 31.18 | 169,519 | +0.14(+0.45%) |
Sep 08, 2009 | 31.20 | 31.37 | 30.72 | 31.04 | 192,602 | +0.05(+0.15%) |
Sep 04, 2009 | 30.74 | 31.06 | 30.38 | 30.99 | 149,381 | +0.14(+0.45%) |
Sep 03, 2009 | 30.38 | 30.87 | 30.36 | 30.85 | 195,058 | +0.42(+1.38%) |
Sep 02, 2009 | 30.69 | 31.00 | 30.38 | 30.43 | 310,843 | -0.33(-1.08%) |
Sep 01, 2009 | 30.84 | 31.47 | 30.68 | 30.77 | 383,001 | -0.26(-0.82%) |
Aug 31, 2009 | 30.92 | 31.42 | 30.92 | 31.02 | 237,481 | -0.09(-0.27%) |
Aug 28, 2009 | 31.50 | 31.65 | 30.95 | 31.11 | 154,358 | -0.17(-0.55%) |
Aug 27, 2009 | 31.56 | 31.56 | 31.00 | 31.28 | 162,038 | -0.29(-0.93%) |
Aug 26, 2009 | 31.29 | 31.87 | 31.00 | 31.57 | 180,830 | +0.15(+0.49%) |
Aug 25, 2009 | 32.11 | 32.55 | 31.30 | 31.42 | 272,567 | -0.46(-1.46%) |
Aug 24, 2009 | 32.50 | 32.77 | 31.64 | 31.88 | 176,812 | -0.48(-1.48%) |
Aug 21, 2009 | 31.64 | 32.55 | 31.15 | 32.36 | 269,477 | +1.28(+4.11%) |
Aug 20, 2009 | 31.03 | 31.41 | 30.90 | 31.09 | 201,976 | +0.06(+0.20%) |
Aug 19, 2009 | 30.76 | 31.19 | 30.47 | 31.02 | 222,923 | -0.02(-0.08%) |
Aug 18, 2009 | 31.20 | 31.40 | 30.94 | 31.05 | 129,942 | -0.05(-0.15%) |
Aug 17, 2009 | 31.70 | 31.70 | 30.88 | 31.09 | 201,781 | -1.05(-3.28%) |
Aug 14, 2009 | 32.73 | 32.73 | 31.71 | 32.15 | 272,957 | -0.56(-1.71%) |
Aug 13, 2009 | 33.22 | 33.33 | 32.38 | 32.71 | 156,937 | -0.29(-0.87%) |
Aug 12, 2009 | 32.98 | 33.60 | 32.73 | 32.99 | 254,702 | -0.05(-0.14%) |
Aug 11, 2009 | 34.18 | 34.19 | 32.52 | 33.04 | 265,097 | -1.45(-4.20%) |
Aug 10, 2009 | 33.95 | 35.26 | 33.63 | 34.49 | 263,419 | +0.22(+0.66%) |
Aug 07, 2009 | 33.07 | 34.74 | 32.81 | 34.26 | 291,012 | +1.62(+4.96%) |
Aug 06, 2009 | 33.02 | 33.21 | 32.34 | 32.64 | 258,602 | -0.29(-0.87%) |
Aug 05, 2009 | 32.74 | 33.42 | 32.62 | 32.93 | 279,228 | +0.11(+0.33%) |
Aug 04, 2009 | 32.71 | 33.06 | 32.13 | 32.82 | 383,312 | -0.12(-0.35%) |
Aug 03, 2009 | 32.62 | 33.29 | 32.29 | 32.94 | 287,095 | +0.60(+1.87%) |
Jul 31, 2009 | 32.09 | 32.80 | 31.86 | 32.33 | 300,966 | -0.01(-0.02%) |
Jul 30, 2009 | 32.02 | 32.63 | 31.50 | 32.34 | 283,242 | +0.68(+2.15%) |
Jul 29, 2009 | 31.85 | 32.27 | 31.21 | 31.66 | 291,556 | -0.60(-1.85%) |
Jul 28, 2009 | 32.09 | 32.77 | 31.35 | 32.26 | 279,643 | +0.01(+0.02%) |
Jul 27, 2009 | 31.81 | 32.32 | 31.35 | 32.25 | 288,121 | +0.43(+1.34%) |
Jul 24, 2009 | 31.46 | 32.05 | 31.36 | 31.82 | 183,741 | -0.02(-0.05%) |
Jul 23, 2009 | 30.30 | 31.95 | 30.24 | 31.84 | 404,915 | +1.60(+5.31%) |
Jul 22, 2009 | 30.20 | 30.70 | 29.65 | 30.23 | 316,693 | -0.05(-0.18%) |
Jul 21, 2009 | 30.99 | 30.99 | 29.51 | 30.29 | 276,747 | -0.43(-1.39%) |
Jul 20, 2009 | 31.13 | 31.18 | 30.40 | 30.71 | 374,409 | -0.14(-0.45%) |
Jul 17, 2009 | 31.75 | 31.98 | 30.65 | 30.85 | 301,065 | -0.81(-2.57%) |
Jul 16, 2009 | 32.29 | 32.29 | 31.00 | 31.67 | 386,572 | -0.81(-2.51%) |
Jul 15, 2009 | 31.16 | 32.68 | 30.82 | 32.48 | 553,406 | +1.70(+5.51%) |
Jul 14, 2009 | 30.88 | 30.98 | 30.26 | 30.78 | 133,927 | -0.22(-0.70%) |
Jul 13, 2009 | 30.11 | 31.10 | 29.33 | 31.00 | 443,899 | +1.74(+5.93%) |
Jul 10, 2009 | 29.05 | 29.37 | 28.90 | 29.26 | 317,330 | +0.01(+0.03%) |
Jul 09, 2009 | 29.16 | 29.67 | 28.92 | 29.26 | 401,586 | +0.40(+1.40%) |
Jul 08, 2009 | 29.39 | 29.70 | 28.39 | 28.85 | 256,071 | -0.30(-1.04%) |
Jul 07, 2009 | 29.44 | 29.82 | 28.95 | 29.16 | 245,132 | -0.19(-0.63%) |
Jul 06, 2009 | 28.91 | 29.43 | 28.16 | 29.34 | 350,408 | +0.20(+0.69%) |
Jul 02, 2009 | 29.45 | 29.99 | 29.00 | 29.14 | 309,374 | -0.86(-2.87%) |