Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 34.72 | 34.97 | 34.10 | 34.75 | 7,701,368 | +0.19(+0.55%) |
Sep 29, 2009 | 34.72 | 34.99 | 34.27 | 34.56 | 5,184,901 | +0.04(+0.12%) |
Sep 28, 2009 | 33.76 | 34.76 | 33.76 | 34.52 | 6,975,574 | +0.81(+2.41%) |
Sep 25, 2009 | 33.45 | 34.15 | 33.45 | 33.71 | 7,000,058 | +0.16(+0.48%) |
Sep 24, 2009 | 33.50 | 33.98 | 33.45 | 33.55 | 6,514,780 | +0.16(+0.49%) |
Sep 23, 2009 | 33.62 | 34.34 | 33.37 | 33.38 | 7,027,283 | -0.21(-0.63%) |
Sep 22, 2009 | 33.82 | 33.93 | 33.28 | 33.59 | 6,423,099 | -0.14(-0.42%) |
Sep 21, 2009 | 33.28 | 34.02 | 33.24 | 33.74 | 7,003,996 | +0.30(+0.89%) |
Sep 18, 2009 | 33.74 | 33.85 | 33.37 | 33.44 | 13,723,260 | -0.23(-0.69%) |
Sep 17, 2009 | 34.58 | 34.70 | 33.67 | 33.67 | 10,742,668 | -0.77(-2.23%) |
Sep 16, 2009 | 34.66 | 34.75 | 34.34 | 34.44 | 7,422,624 | -0.16(-0.45%) |
Sep 15, 2009 | 34.69 | 35.00 | 34.31 | 34.60 | 6,417,065 | +0.01(+0.04%) |
Sep 14, 2009 | 33.97 | 34.71 | 33.86 | 34.58 | 5,578,829 | +0.41(+1.20%) |
Sep 11, 2009 | 34.30 | 34.48 | 33.94 | 34.17 | 5,929,591 | -0.08(-0.23%) |
Sep 10, 2009 | 34.66 | 34.69 | 33.88 | 34.25 | 6,898,838 | -0.44(-1.26%) |
Sep 09, 2009 | 34.54 | 34.77 | 34.32 | 34.69 | 6,461,874 | +0.12(+0.35%) |
Sep 08, 2009 | 35.61 | 35.61 | 34.36 | 34.57 | 7,234,627 | -0.81(-2.29%) |
Sep 04, 2009 | 35.27 | 35.45 | 34.91 | 35.38 | 4,145,875 | +0.14(+0.40%) |
Sep 03, 2009 | 34.99 | 35.30 | 34.59 | 35.24 | 5,144,296 | +0.54(+1.57%) |
Sep 02, 2009 | 34.67 | 35.08 | 34.42 | 34.70 | 6,181,584 | -0.04(-0.10%) |
Sep 01, 2009 | 35.39 | 35.84 | 34.69 | 34.73 | 11,530,860 | -0.86(-2.42%) |
Aug 31, 2009 | 34.82 | 35.72 | 34.63 | 35.59 | 7,986,497 | +0.57(+1.63%) |
Aug 28, 2009 | 35.03 | 35.14 | 34.73 | 35.02 | 5,420,934 | +0.29(+0.83%) |
Aug 27, 2009 | 34.29 | 35.10 | 34.09 | 34.73 | 6,139,058 | +0.29(+0.84%) |
Aug 26, 2009 | 34.18 | 34.55 | 33.85 | 34.44 | 5,508,075 | +0.25(+0.74%) |
Aug 25, 2009 | 34.19 | 34.48 | 33.99 | 34.19 | 7,239,673 | +0.34(+1.00%) |
Aug 24, 2009 | 34.19 | 34.58 | 33.77 | 33.85 | 6,178,000 | -0.18(-0.52%) |
Aug 21, 2009 | 33.91 | 34.79 | 33.46 | 34.03 | 8,113,410 | +0.28(+0.82%) |
Aug 20, 2009 | 33.67 | 34.03 | 33.49 | 33.75 | 5,223,409 | -0.11(-0.31%) |
Aug 19, 2009 | 33.26 | 34.33 | 33.08 | 33.86 | 6,359,611 | +0.32(+0.95%) |
Aug 18, 2009 | 33.02 | 33.67 | 32.95 | 33.54 | 5,559,433 | +0.61(+1.84%) |
Aug 17, 2009 | 32.99 | 33.16 | 32.75 | 32.93 | 7,026,140 | -0.42(-1.26%) |
Aug 14, 2009 | 33.52 | 33.52 | 32.96 | 33.35 | 5,575,185 | -0.16(-0.46%) |
Aug 13, 2009 | 32.80 | 33.80 | 32.39 | 33.51 | 7,745,730 | +0.73(+2.24%) |
Aug 12, 2009 | 31.91 | 33.27 | 31.72 | 32.78 | 7,015,612 | +1.06(+3.34%) |
Aug 11, 2009 | 32.51 | 32.68 | 31.70 | 31.72 | 8,208,185 | -1.05(-3.21%) |
Aug 10, 2009 | 33.46 | 33.68 | 32.68 | 32.77 | 6,743,239 | -0.73(-2.19%) |
Aug 07, 2009 | 33.22 | 34.30 | 33.04 | 33.50 | 9,724,193 | +0.48(+1.45%) |
Aug 06, 2009 | 33.17 | 33.28 | 32.35 | 33.02 | 7,329,647 | +0.14(+0.43%) |
Aug 05, 2009 | 32.68 | 32.91 | 32.11 | 32.88 | 6,961,398 | +0.23(+0.69%) |
Aug 04, 2009 | 31.77 | 32.76 | 31.73 | 32.66 | 8,886,311 | +0.89(+2.80%) |
Aug 03, 2009 | 30.50 | 31.79 | 30.50 | 31.77 | 8,917,959 | +1.36(+4.47%) |
Jul 31, 2009 | 29.81 | 30.64 | 29.74 | 30.41 | 5,969,709 | +0.80(+2.70%) |
Jul 30, 2009 | 30.24 | 30.55 | 29.40 | 29.61 | 12,155,969 | -0.49(-1.62%) |
Jul 29, 2009 | 30.52 | 30.73 | 29.96 | 30.09 | 5,582,836 | -0.51(-1.66%) |
Jul 28, 2009 | 30.67 | 31.00 | 30.51 | 30.60 | 4,682,694 | -0.02(-0.07%) |
Jul 27, 2009 | 30.49 | 30.79 | 30.26 | 30.62 | 4,478,676 | +0.11(+0.37%) |
Jul 24, 2009 | 30.16 | 30.64 | 30.07 | 30.51 | 4,519,087 | +0.43(+1.43%) |
Jul 23, 2009 | 29.18 | 30.18 | 29.06 | 30.08 | 7,053,922 | +0.88(+3.02%) |
Jul 22, 2009 | 28.73 | 29.33 | 28.67 | 29.20 | 5,727,368 | +0.46(+1.60%) |
Jul 21, 2009 | 28.66 | 28.84 | 28.42 | 28.74 | 5,568,543 | +0.17(+0.59%) |
Jul 20, 2009 | 28.67 | 28.84 | 28.28 | 28.57 | 5,627,975 | +0.04(+0.12%) |
Jul 17, 2009 | 28.59 | 28.77 | 28.31 | 28.53 | 6,544,368 | -0.08(-0.30%) |
Jul 16, 2009 | 28.38 | 28.79 | 28.22 | 28.62 | 5,600,902 | +0.13(+0.47%) |
Jul 15, 2009 | 28.11 | 28.72 | 27.66 | 28.48 | 11,479,452 | +0.57(+2.05%) |
Jul 14, 2009 | 28.46 | 28.62 | 27.72 | 27.91 | 6,101,286 | -0.61(-2.13%) |
Jul 13, 2009 | 28.17 | 28.54 | 27.99 | 28.52 | 8,313,550 | +0.99(+3.59%) |
Jul 10, 2009 | 27.49 | 27.67 | 27.03 | 27.53 | 5,184,299 | -0.04(-0.13%) |
Jul 09, 2009 | 27.82 | 27.83 | 27.18 | 27.57 | 6,156,543 | -0.01(-0.05%) |
Jul 08, 2009 | 27.62 | 27.84 | 27.00 | 27.58 | 9,506,493 | +0.02(+0.08%) |
Jul 07, 2009 | 28.20 | 28.23 | 27.43 | 27.56 | 7,503,236 | -0.64(-2.25%) |
Jul 06, 2009 | 27.66 | 28.19 | 27.54 | 28.19 | 7,367,184 | +0.52(+1.89%) |
Jul 02, 2009 | 28.52 | 28.70 | 27.67 | 27.67 | 9,371,169 | -1.36(-4.69%) |