Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.66 | 31.42 | 30.28 | 31.11 | 12,807,891 | +0.70(+2.29%) |
Sep 29, 2009 | 29.80 | 30.49 | 29.39 | 30.41 | 8,616,620 | +0.60(+2.01%) |
Sep 28, 2009 | 29.56 | 29.88 | 29.38 | 29.81 | 3,539,257 | +0.41(+1.38%) |
Sep 25, 2009 | 29.75 | 30.01 | 29.23 | 29.40 | 5,893,394 | -0.41(-1.39%) |
Sep 24, 2009 | 30.56 | 30.64 | 29.30 | 29.82 | 7,928,292 | -0.80(-2.63%) |
Sep 23, 2009 | 31.30 | 31.44 | 30.57 | 30.62 | 6,744,713 | -0.68(-2.17%) |
Sep 22, 2009 | 30.70 | 31.45 | 30.55 | 31.30 | 7,627,657 | +1.02(+3.38%) |
Sep 21, 2009 | 29.91 | 30.35 | 29.62 | 30.28 | 5,488,609 | -0.22(-0.71%) |
Sep 18, 2009 | 30.96 | 31.01 | 30.11 | 30.49 | 6,011,831 | -0.26(-0.86%) |
Sep 17, 2009 | 30.93 | 31.39 | 30.52 | 30.76 | 9,032,997 | +0.67(+2.23%) |
Sep 16, 2009 | 29.99 | 31.02 | 29.71 | 30.09 | 8,548,125 | +0.34(+1.14%) |
Sep 15, 2009 | 28.90 | 29.86 | 28.82 | 29.75 | 9,345,007 | +1.03(+3.59%) |
Sep 14, 2009 | 28.02 | 28.76 | 27.89 | 28.71 | 5,633,683 | +0.42(+1.50%) |
Sep 11, 2009 | 28.75 | 29.17 | 28.15 | 28.29 | 9,268,239 | -0.32(-1.13%) |
Sep 10, 2009 | 27.74 | 28.68 | 27.52 | 28.61 | 7,845,323 | +0.89(+3.20%) |
Sep 09, 2009 | 27.50 | 27.94 | 27.15 | 27.73 | 6,751,746 | +0.30(+1.09%) |
Sep 08, 2009 | 27.00 | 27.74 | 26.91 | 27.43 | 12,762,026 | +1.18(+4.50%) |
Sep 04, 2009 | 25.87 | 26.31 | 25.56 | 26.25 | 6,219,093 | +0.26(+1.02%) |
Sep 03, 2009 | 26.37 | 26.37 | 25.86 | 25.98 | 6,112,801 | -0.06(-0.23%) |
Sep 02, 2009 | 26.32 | 26.44 | 26.01 | 26.04 | 6,404,328 | -0.26(-0.99%) |
Sep 01, 2009 | 26.72 | 27.14 | 26.19 | 26.30 | 6,778,515 | -0.51(-1.92%) |
Aug 31, 2009 | 26.73 | 26.86 | 26.50 | 26.82 | 4,955,558 | -0.47(-1.71%) |
Aug 28, 2009 | 27.53 | 27.72 | 27.00 | 27.28 | 4,383,225 | +0.11(+0.40%) |
Aug 27, 2009 | 27.28 | 27.43 | 26.81 | 27.18 | 7,027,884 | -0.38(-1.38%) |
Aug 26, 2009 | 27.47 | 27.66 | 27.06 | 27.56 | 4,839,709 | -0.16(-0.58%) |
Aug 25, 2009 | 28.37 | 28.63 | 27.64 | 27.72 | 5,118,905 | -0.53(-1.87%) |
Aug 24, 2009 | 28.52 | 28.65 | 28.06 | 28.25 | 3,665,235 | +0.01(+0.05%) |
Aug 21, 2009 | 27.62 | 28.44 | 27.62 | 28.23 | 5,853,228 | +0.83(+3.03%) |
Aug 20, 2009 | 27.52 | 27.86 | 27.34 | 27.40 | 6,114,514 | -0.10(-0.35%) |
Aug 19, 2009 | 26.73 | 27.78 | 26.48 | 27.50 | 4,940,435 | +0.55(+2.06%) |
Aug 18, 2009 | 26.74 | 27.11 | 26.54 | 26.94 | 4,434,283 | +0.05(+0.18%) |
Aug 17, 2009 | 27.32 | 27.32 | 26.45 | 26.89 | 5,516,089 | -0.93(-3.33%) |
Aug 14, 2009 | 28.16 | 28.23 | 27.53 | 27.82 | 6,260,410 | -0.33(-1.16%) |
Aug 13, 2009 | 27.67 | 28.22 | 27.66 | 28.15 | 4,756,879 | +0.51(+1.86%) |
Aug 12, 2009 | 27.32 | 27.96 | 27.32 | 27.63 | 5,574,049 | +0.16(+0.58%) |
Aug 11, 2009 | 28.19 | 28.30 | 27.43 | 27.47 | 5,405,483 | -0.91(-3.20%) |
Aug 10, 2009 | 27.79 | 28.67 | 27.79 | 28.38 | 8,662,756 | +0.55(+1.97%) |
Aug 07, 2009 | 29.27 | 29.67 | 27.75 | 27.84 | 12,026,368 | -1.30(-4.46%) |
Aug 06, 2009 | 29.35 | 29.65 | 28.67 | 29.14 | 7,652,257 | +0.07(+0.26%) |
Aug 05, 2009 | 28.88 | 29.10 | 28.36 | 29.06 | 8,235,470 | +0.21(+0.74%) |
Aug 04, 2009 | 28.34 | 28.87 | 28.02 | 28.85 | 6,759,945 | +0.29(+1.00%) |
Aug 03, 2009 | 28.01 | 28.94 | 28.01 | 28.56 | 7,518,179 | +0.99(+3.58%) |
Jul 31, 2009 | 26.99 | 27.92 | 26.77 | 27.57 | 6,727,182 | +0.42(+1.55%) |
Jul 30, 2009 | 26.99 | 27.44 | 26.41 | 27.15 | 8,170,692 | +0.75(+2.82%) |
Jul 29, 2009 | 26.93 | 26.93 | 26.11 | 26.41 | 5,942,075 | -0.95(-3.46%) |
Jul 28, 2009 | 27.31 | 27.62 | 26.64 | 27.36 | 5,931,435 | -0.30(-1.08%) |
Jul 27, 2009 | 27.62 | 27.92 | 27.56 | 27.65 | 6,804,669 | -0.17(-0.60%) |
Jul 24, 2009 | 27.38 | 27.85 | 27.31 | 27.82 | 1,481 | +0.33(+1.19%) |
Jul 23, 2009 | 26.60 | 27.56 | 26.52 | 27.49 | 7,697,394 | +0.90(+3.38%) |
Jul 22, 2009 | 26.90 | 27.01 | 26.46 | 26.60 | 6,750,372 | -0.44(-1.64%) |
Jul 21, 2009 | 27.24 | 27.33 | 26.48 | 27.04 | 5,879,318 | +0.11(+0.40%) |
Jul 20, 2009 | 26.25 | 26.99 | 26.25 | 26.93 | 8,527,582 | +1.01(+3.89%) |
Jul 17, 2009 | 25.57 | 26.23 | 25.46 | 25.92 | 7,783,159 | +0.13(+0.49%) |
Jul 16, 2009 | 24.54 | 25.97 | 24.51 | 25.79 | 9,709,471 | +1.03(+4.17%) |
Jul 15, 2009 | 24.35 | 24.88 | 24.23 | 24.76 | 10,632,484 | +0.67(+2.80%) |
Jul 14, 2009 | 24.04 | 24.24 | 23.70 | 24.09 | 7,688,951 | +0.31(+1.32%) |
Jul 13, 2009 | 23.16 | 23.78 | 23.11 | 23.78 | 8,079,542 | +0.50(+2.13%) |
Jul 10, 2009 | 22.92 | 23.45 | 22.71 | 23.28 | 8,558,027 | -0.04(-0.19%) |
Jul 09, 2009 | 23.20 | 23.47 | 22.87 | 23.32 | 11,011,649 | +0.32(+1.38%) |
Jul 08, 2009 | 22.59 | 23.21 | 22.46 | 23.01 | 13,997,533 | +0.44(+1.96%) |
Jul 07, 2009 | 23.39 | 23.39 | 22.52 | 22.57 | 12,352,607 | -0.76(-3.27%) |
Jul 06, 2009 | 23.13 | 23.43 | 22.90 | 23.33 | 11,705,340 | -0.60(-2.49%) |
Jul 02, 2009 | 24.45 | 24.50 | 23.78 | 23.92 | 9,520,752 | -1.05(-4.19%) |