Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.54 | 34.48 | 33.51 | 34.32 | 8,298,621 | +0.79(+2.36%) |
Sep 29, 2009 | 34.16 | 34.16 | 33.51 | 33.53 | 4,278,242 | -0.62(-1.82%) |
Sep 28, 2009 | 33.62 | 34.21 | 33.51 | 34.15 | 3,051,848 | +0.58(+1.71%) |
Sep 25, 2009 | 33.58 | 33.92 | 33.51 | 33.57 | 3,536,261 | -0.10(-0.31%) |
Sep 24, 2009 | 33.87 | 34.10 | 33.67 | 33.68 | 4,074,941 | -0.14(-0.41%) |
Sep 23, 2009 | 33.58 | 34.25 | 33.42 | 33.82 | 5,919,625 | +0.29(+0.85%) |
Sep 22, 2009 | 33.60 | 33.65 | 33.39 | 33.53 | 3,196,619 | +0.08(+0.23%) |
Sep 21, 2009 | 33.63 | 33.63 | 33.33 | 33.46 | 3,340,567 | -0.22(-0.66%) |
Sep 18, 2009 | 33.35 | 33.79 | 33.25 | 33.68 | 5,340,279 | +0.42(+1.26%) |
Sep 17, 2009 | 33.46 | 33.53 | 33.22 | 33.26 | 5,408,784 | -0.26(-0.78%) |
Sep 16, 2009 | 33.61 | 33.66 | 33.39 | 33.52 | 6,940,128 | -0.05(-0.14%) |
Sep 15, 2009 | 33.76 | 33.76 | 33.48 | 33.57 | 5,402,770 | -0.20(-0.60%) |
Sep 14, 2009 | 33.93 | 34.01 | 33.69 | 33.77 | 4,793,758 | -0.27(-0.79%) |
Sep 11, 2009 | 34.05 | 34.19 | 33.85 | 34.04 | 3,429,053 | +0.03(+0.09%) |
Sep 10, 2009 | 33.75 | 34.07 | 33.65 | 34.01 | 3,880,372 | +0.30(+0.90%) |
Sep 09, 2009 | 33.62 | 33.79 | 33.53 | 33.71 | 3,877,383 | +0.06(+0.19%) |
Sep 08, 2009 | 33.96 | 33.96 | 33.48 | 33.64 | 6,094,370 | -0.22(-0.65%) |
Sep 04, 2009 | 33.93 | 33.93 | 33.66 | 33.86 | 3,359,801 | +0.09(+0.28%) |
Sep 03, 2009 | 34.02 | 34.03 | 33.47 | 33.77 | 2,843,969 | -0.15(-0.45%) |
Sep 02, 2009 | 34.11 | 34.26 | 33.79 | 33.92 | 4,536,462 | -0.45(-1.32%) |
Sep 01, 2009 | 35.18 | 35.18 | 34.33 | 34.38 | 4,607,811 | -0.80(-2.28%) |
Aug 31, 2009 | 34.67 | 35.19 | 34.67 | 35.18 | 3,959,367 | +0.41(+1.17%) |
Aug 28, 2009 | 34.84 | 35.02 | 34.56 | 34.77 | 2,914,280 | -0.02(-0.07%) |
Aug 27, 2009 | 35.01 | 35.06 | 34.61 | 34.79 | 2,723,667 | -0.21(-0.60%) |
Aug 26, 2009 | 34.66 | 35.06 | 34.55 | 35.00 | 4,038,189 | +0.35(+1.01%) |
Aug 25, 2009 | 34.48 | 34.77 | 34.39 | 34.65 | 3,165,996 | +0.17(+0.49%) |
Aug 24, 2009 | 34.68 | 34.77 | 34.36 | 34.49 | 3,603,506 | -0.15(-0.44%) |
Aug 21, 2009 | 34.36 | 34.72 | 34.14 | 34.64 | 4,114,925 | +0.41(+1.21%) |
Aug 20, 2009 | 34.32 | 34.38 | 33.95 | 34.22 | 3,295,698 | -0.08(-0.22%) |
Aug 19, 2009 | 33.80 | 34.31 | 33.79 | 34.30 | 3,477,393 | +0.30(+0.87%) |
Aug 18, 2009 | 33.97 | 34.03 | 33.70 | 34.00 | 3,181,040 | +0.04(+0.13%) |
Aug 17, 2009 | 34.00 | 34.08 | 33.83 | 33.96 | 3,885,237 | -0.34(-0.98%) |
Aug 14, 2009 | 34.31 | 34.47 | 34.01 | 34.29 | 4,509,992 | +0.02(+0.05%) |
Aug 13, 2009 | 33.94 | 34.28 | 33.77 | 34.28 | 4,411,010 | +0.29(+0.86%) |
Aug 12, 2009 | 33.78 | 34.23 | 33.62 | 33.99 | 3,041,407 | +0.17(+0.50%) |
Aug 11, 2009 | 33.44 | 33.91 | 33.44 | 33.82 | 3,363,268 | +0.19(+0.57%) |
Aug 10, 2009 | 33.44 | 33.67 | 33.28 | 33.62 | 3,258,537 | +0.13(+0.40%) |
Aug 07, 2009 | 33.78 | 33.85 | 33.40 | 33.49 | 5,122,825 | -0.15(-0.43%) |
Aug 06, 2009 | 34.11 | 34.26 | 33.54 | 33.64 | 3,058,133 | -0.42(-1.25%) |
Aug 05, 2009 | 34.27 | 34.29 | 33.83 | 34.06 | 3,639,853 | -0.35(-1.03%) |
Aug 04, 2009 | 33.78 | 34.46 | 33.78 | 34.42 | 4,355,942 | +0.55(+1.63%) |
Aug 03, 2009 | 34.22 | 34.22 | 33.55 | 33.86 | 3,864,761 | -0.14(-0.42%) |
Jul 31, 2009 | 33.96 | 34.42 | 33.92 | 34.01 | 3,748,685 | +0.05(+0.14%) |
Jul 30, 2009 | 34.13 | 34.31 | 33.70 | 33.96 | 4,156,152 | -0.12(-0.36%) |
Jul 29, 2009 | 34.02 | 34.43 | 33.85 | 34.08 | 3,574,940 | -0.15(-0.43%) |
Jul 28, 2009 | 33.94 | 34.30 | 33.84 | 34.23 | 4,482,571 | +0.23(+0.68%) |
Jul 27, 2009 | 33.77 | 34.08 | 33.62 | 34.00 | 3,817,416 | +0.24(+0.71%) |
Jul 24, 2009 | 33.40 | 33.94 | 33.39 | 33.76 | 453 | +0.13(+0.38%) |
Jul 23, 2009 | 32.52 | 33.71 | 32.36 | 33.63 | 8,891,627 | +1.94(+6.13%) |
Jul 22, 2009 | 31.51 | 31.89 | 31.48 | 31.69 | 3,996,307 | +0.10(+0.31%) |
Jul 21, 2009 | 32.00 | 32.15 | 31.34 | 31.59 | 3,804,533 | -0.31(-0.98%) |
Jul 20, 2009 | 31.80 | 31.93 | 31.44 | 31.90 | 2,728,084 | +0.21(+0.66%) |
Jul 17, 2009 | 31.68 | 31.77 | 31.56 | 31.69 | 2,554,116 | +0.05(+0.17%) |
Jul 16, 2009 | 31.34 | 31.72 | 31.24 | 31.64 | 3,628,956 | +0.24(+0.78%) |
Jul 15, 2009 | 31.13 | 31.40 | 30.86 | 31.40 | 4,177,383 | +0.51(+1.66%) |
Jul 14, 2009 | 30.80 | 30.95 | 30.67 | 30.88 | 5,031,689 | -0.03(-0.11%) |
Jul 13, 2009 | 30.52 | 30.98 | 30.51 | 30.92 | 4,046,291 | +0.69(+2.29%) |
Jul 10, 2009 | 30.41 | 30.48 | 30.09 | 30.23 | 3,276,375 | -0.11(-0.36%) |
Jul 09, 2009 | 30.69 | 30.71 | 30.20 | 30.34 | 4,331,264 | -0.23(-0.76%) |
Jul 08, 2009 | 30.84 | 30.86 | 30.49 | 30.57 | 4,694,614 | -0.18(-0.59%) |
Jul 07, 2009 | 30.87 | 31.06 | 30.66 | 30.75 | 4,834,898 | -0.24(-0.77%) |
Jul 06, 2009 | 30.70 | 31.14 | 30.70 | 30.99 | 4,592,623 | +0.19(+0.62%) |
Jul 02, 2009 | 30.97 | 31.08 | 30.63 | 30.80 | 4,563,273 | -0.50(-1.60%) |