Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.12 | 33.27 | 32.07 | 32.80 | 8,357,989 | +0.02(+0.05%) |
Sep 29, 2009 | 32.53 | 33.18 | 32.52 | 32.78 | 5,089,599 | +0.06(+0.19%) |
Sep 28, 2009 | 32.04 | 32.88 | 31.79 | 32.72 | 5,117,593 | +0.83(+2.60%) |
Sep 25, 2009 | 31.44 | 32.23 | 31.28 | 31.89 | 8,165,417 | +0.25(+0.79%) |
Sep 24, 2009 | 32.76 | 32.89 | 31.43 | 31.64 | 6,697,719 | -1.26(-3.84%) |
Sep 23, 2009 | 33.72 | 33.79 | 32.56 | 32.90 | 6,897,362 | -0.71(-2.13%) |
Sep 22, 2009 | 33.46 | 33.84 | 33.19 | 33.62 | 6,233,383 | +0.88(+2.69%) |
Sep 21, 2009 | 32.49 | 32.89 | 32.10 | 32.74 | 6,196,941 | -0.48(-1.44%) |
Sep 18, 2009 | 33.31 | 33.44 | 32.51 | 33.21 | 7,604,262 | +0.13(+0.39%) |
Sep 17, 2009 | 33.11 | 33.59 | 32.96 | 33.09 | 7,517,743 | -0.14(-0.41%) |
Sep 16, 2009 | 32.73 | 33.89 | 32.62 | 33.22 | 9,527,229 | +0.65(+2.01%) |
Sep 15, 2009 | 31.44 | 32.62 | 31.10 | 32.57 | 10,704,223 | +1.38(+4.44%) |
Sep 14, 2009 | 29.34 | 31.25 | 29.28 | 31.18 | 9,481,600 | +1.40(+4.70%) |
Sep 11, 2009 | 29.90 | 30.14 | 28.87 | 29.79 | 9,730,532 | +0.21(+0.69%) |
Sep 10, 2009 | 29.18 | 29.66 | 28.80 | 29.58 | 4,651,146 | +0.57(+1.97%) |
Sep 09, 2009 | 29.25 | 29.41 | 28.49 | 29.01 | 4,615,720 | +0.00(+0.00%) |
Sep 08, 2009 | 28.89 | 29.30 | 28.73 | 29.01 | 5,804,379 | +0.56(+1.98%) |
Sep 04, 2009 | 27.82 | 28.45 | 27.60 | 28.45 | 4,236,557 | +0.57(+2.05%) |
Sep 03, 2009 | 27.50 | 27.91 | 27.34 | 27.88 | 4,362,409 | +0.59(+2.17%) |
Sep 02, 2009 | 27.05 | 27.69 | 27.02 | 27.28 | 5,769,986 | +0.11(+0.42%) |
Sep 01, 2009 | 27.53 | 28.44 | 27.06 | 27.17 | 7,869,918 | -0.47(-1.71%) |
Aug 31, 2009 | 27.68 | 27.90 | 27.34 | 27.64 | 6,833,378 | -0.67(-2.36%) |
Aug 28, 2009 | 29.24 | 29.38 | 28.21 | 28.31 | 7,761,344 | -0.56(-1.92%) |
Aug 27, 2009 | 28.87 | 28.95 | 28.14 | 28.87 | 5,819,241 | -0.20(-0.68%) |
Aug 26, 2009 | 28.93 | 29.32 | 28.75 | 29.06 | 6,447,078 | -0.21(-0.73%) |
Aug 25, 2009 | 30.29 | 30.45 | 29.09 | 29.28 | 6,148,398 | -0.86(-2.85%) |
Aug 24, 2009 | 30.36 | 30.80 | 29.89 | 30.14 | 6,054,818 | +0.18(+0.61%) |
Aug 21, 2009 | 29.28 | 30.11 | 29.28 | 29.95 | 7,277,360 | +1.02(+3.52%) |
Aug 20, 2009 | 28.36 | 29.01 | 28.23 | 28.93 | 5,692,430 | +0.53(+1.87%) |
Aug 19, 2009 | 27.39 | 28.63 | 27.27 | 28.40 | 7,438,170 | +0.56(+1.99%) |
Aug 18, 2009 | 27.11 | 28.03 | 27.00 | 27.85 | 6,912,748 | +1.22(+4.56%) |
Aug 17, 2009 | 26.88 | 27.12 | 26.35 | 26.63 | 7,365,955 | -1.08(-3.89%) |
Aug 14, 2009 | 29.02 | 29.02 | 27.44 | 27.71 | 7,145,780 | -0.78(-2.72%) |
Aug 13, 2009 | 28.42 | 29.15 | 28.16 | 28.48 | 6,456,629 | +0.34(+1.22%) |
Aug 12, 2009 | 27.53 | 28.48 | 27.26 | 28.14 | 5,746,927 | +0.62(+2.24%) |
Aug 11, 2009 | 28.02 | 28.10 | 27.19 | 27.53 | 5,978,199 | -0.68(-2.43%) |
Aug 10, 2009 | 27.71 | 28.33 | 27.57 | 28.21 | 6,037,962 | +0.39(+1.39%) |
Aug 07, 2009 | 27.96 | 28.14 | 27.22 | 27.82 | 5,999,204 | +0.27(+0.99%) |
Aug 06, 2009 | 27.73 | 27.75 | 27.09 | 27.55 | 5,806,789 | -0.02(-0.08%) |
Aug 05, 2009 | 28.01 | 28.14 | 27.02 | 27.57 | 9,992,147 | -0.57(-2.03%) |
Aug 04, 2009 | 28.58 | 28.77 | 27.76 | 28.14 | 8,234,665 | -0.78(-2.68%) |
Aug 03, 2009 | 28.14 | 29.01 | 28.01 | 28.92 | 10,317,700 | +1.59(+5.82%) |
Jul 31, 2009 | 27.00 | 27.51 | 26.71 | 27.33 | 7,279,021 | +0.02(+0.06%) |
Jul 30, 2009 | 27.09 | 27.66 | 26.76 | 27.31 | 7,675,949 | +0.75(+2.80%) |
Jul 29, 2009 | 27.06 | 27.06 | 26.04 | 26.57 | 8,458,461 | -1.22(-4.40%) |
Jul 28, 2009 | 27.49 | 27.98 | 26.68 | 27.79 | 12,280,860 | -0.92(-3.20%) |
Jul 27, 2009 | 28.33 | 28.90 | 28.06 | 28.71 | 11,240,675 | +0.12(+0.43%) |
Jul 24, 2009 | 27.53 | 28.60 | 27.30 | 28.59 | 892 | +0.79(+2.84%) |
Jul 23, 2009 | 26.90 | 27.87 | 26.61 | 27.80 | 6,577,833 | +0.89(+3.31%) |
Jul 22, 2009 | 26.81 | 27.31 | 26.47 | 26.91 | 5,335,770 | -0.43(-1.58%) |
Jul 21, 2009 | 27.21 | 27.84 | 26.67 | 27.34 | 7,769,042 | +0.43(+1.61%) |
Jul 20, 2009 | 26.46 | 26.98 | 26.15 | 26.91 | 8,841,664 | +0.94(+3.60%) |
Jul 17, 2009 | 25.73 | 26.27 | 25.34 | 25.98 | 7,447,711 | +0.25(+0.98%) |
Jul 16, 2009 | 25.18 | 25.91 | 24.75 | 25.72 | 6,229,588 | +0.33(+1.29%) |
Jul 15, 2009 | 25.02 | 25.53 | 24.75 | 25.40 | 7,240,534 | +0.97(+3.95%) |
Jul 14, 2009 | 24.25 | 24.51 | 23.91 | 24.43 | 8,218,948 | +0.73(+3.08%) |
Jul 13, 2009 | 22.74 | 23.76 | 22.65 | 23.70 | 9,757,093 | +0.53(+2.30%) |
Jul 10, 2009 | 22.88 | 23.45 | 22.51 | 23.17 | 8,635,574 | -0.12(-0.52%) |
Jul 09, 2009 | 22.86 | 23.76 | 22.46 | 23.29 | 10,519,769 | +0.79(+3.51%) |
Jul 08, 2009 | 22.38 | 22.99 | 21.87 | 22.50 | 11,422,065 | +0.03(+0.14%) |
Jul 07, 2009 | 23.25 | 23.35 | 22.28 | 22.47 | 11,160,844 | -0.83(-3.56%) |
Jul 06, 2009 | 22.63 | 23.31 | 22.18 | 23.30 | 11,107,632 | -0.15(-0.65%) |
Jul 02, 2009 | 24.04 | 24.04 | 23.03 | 23.45 | 6,453,501 | -1.14(-4.64%) |