Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.17 | 29.27 | 28.33 | 28.74 | 3,311,849 | -0.27(-0.93%) |
Sep 29, 2009 | 29.52 | 29.85 | 28.90 | 29.01 | 2,886,584 | -0.53(-1.79%) |
Sep 28, 2009 | 28.65 | 29.58 | 28.47 | 29.54 | 3,350,037 | +1.07(+3.76%) |
Sep 25, 2009 | 28.50 | 28.88 | 28.04 | 28.47 | 2,626,495 | -0.08(-0.28%) |
Sep 24, 2009 | 29.41 | 29.66 | 28.32 | 28.55 | 4,301,188 | -0.64(-2.19%) |
Sep 23, 2009 | 30.56 | 30.60 | 29.18 | 29.19 | 4,161,389 | -1.30(-4.26%) |
Sep 22, 2009 | 29.97 | 30.73 | 29.90 | 30.49 | 4,209,436 | +0.85(+2.87%) |
Sep 21, 2009 | 29.66 | 30.08 | 29.40 | 29.64 | 4,712,940 | -0.41(-1.36%) |
Sep 18, 2009 | 29.58 | 30.17 | 29.17 | 30.05 | 5,349,756 | +0.58(+1.97%) |
Sep 17, 2009 | 29.58 | 30.55 | 29.01 | 29.47 | 3,638,821 | +0.47(+1.63%) |
Sep 16, 2009 | 28.26 | 29.63 | 28.26 | 29.00 | 4,587,723 | -0.26(-0.90%) |
Sep 15, 2009 | 28.79 | 29.50 | 28.18 | 29.26 | 4,174,218 | +0.46(+1.60%) |
Sep 14, 2009 | 27.83 | 28.83 | 27.66 | 28.80 | 3,666,905 | +0.74(+2.64%) |
Sep 11, 2009 | 28.46 | 28.66 | 27.79 | 28.06 | 3,121,715 | -0.31(-1.09%) |
Sep 10, 2009 | 28.26 | 28.45 | 27.78 | 28.37 | 2,767,630 | +0.02(+0.07%) |
Sep 09, 2009 | 27.72 | 28.46 | 27.50 | 28.35 | 2,954,409 | +0.60(+2.16%) |
Sep 08, 2009 | 27.00 | 27.76 | 26.73 | 27.75 | 3,812,700 | +1.11(+4.17%) |
Sep 04, 2009 | 26.63 | 26.69 | 26.02 | 26.64 | 3,141,098 | +0.02(+0.08%) |
Sep 03, 2009 | 26.38 | 26.64 | 25.98 | 26.62 | 3,761,207 | +0.50(+1.91%) |
Sep 02, 2009 | 26.51 | 26.51 | 26.08 | 26.12 | 4,995,154 | -0.40(-1.51%) |
Sep 01, 2009 | 28.29 | 28.34 | 26.50 | 26.52 | 7,715,839 | -1.96(-6.88%) |
Aug 31, 2009 | 29.03 | 29.26 | 28.37 | 28.48 | 5,210,441 | -0.71(-2.43%) |
Aug 28, 2009 | 29.43 | 29.59 | 28.71 | 29.19 | 3,441,161 | -0.06(-0.21%) |
Aug 27, 2009 | 28.39 | 29.35 | 27.75 | 29.25 | 3,638,604 | +0.84(+2.96%) |
Aug 26, 2009 | 28.28 | 28.53 | 28.03 | 28.41 | 2,862,881 | +0.03(+0.11%) |
Aug 25, 2009 | 28.07 | 28.59 | 27.95 | 28.38 | 3,317,205 | +0.43(+1.54%) |
Aug 24, 2009 | 28.66 | 28.85 | 27.82 | 27.95 | 4,008,392 | -0.51(-1.79%) |
Aug 21, 2009 | 28.05 | 29.10 | 27.97 | 28.46 | 3,956,970 | +0.68(+2.45%) |
Aug 20, 2009 | 26.90 | 27.85 | 26.71 | 27.78 | 4,145,761 | +0.91(+3.39%) |
Aug 19, 2009 | 26.66 | 26.95 | 26.36 | 26.87 | 4,249,456 | -0.15(-0.56%) |
Aug 18, 2009 | 26.91 | 27.22 | 26.52 | 27.02 | 5,110,915 | -0.41(-1.49%) |
Aug 17, 2009 | 27.74 | 27.80 | 26.73 | 27.43 | 7,145,547 | -1.09(-3.82%) |
Aug 14, 2009 | 28.01 | 28.52 | 27.45 | 28.52 | 5,130,865 | +0.33(+1.17%) |
Aug 13, 2009 | 28.33 | 28.63 | 27.86 | 28.19 | 2,731,075 | +0.06(+0.21%) |
Aug 12, 2009 | 27.54 | 28.49 | 27.53 | 28.13 | 4,942,793 | +0.54(+1.96%) |
Aug 11, 2009 | 27.52 | 27.90 | 26.98 | 27.59 | 5,506,380 | -0.09(-0.33%) |
Aug 10, 2009 | 27.83 | 28.14 | 27.35 | 27.68 | 4,178,634 | -0.40(-1.42%) |
Aug 07, 2009 | 26.71 | 28.59 | 26.71 | 28.08 | 5,878,679 | +1.56(+5.88%) |
Aug 06, 2009 | 26.46 | 27.15 | 26.03 | 26.52 | 6,022,990 | +0.12(+0.45%) |
Aug 05, 2009 | 24.84 | 26.51 | 24.80 | 26.40 | 15,978,471 | -0.04(-0.15%) |
Aug 04, 2009 | 26.14 | 26.46 | 25.15 | 26.44 | 8,596,558 | +0.22(+0.83%) |
Aug 03, 2009 | 26.13 | 26.49 | 25.75 | 26.22 | 3,969,352 | +0.46(+1.80%) |
Jul 31, 2009 | 26.18 | 26.50 | 25.64 | 25.76 | 4,269,800 | -0.50(-1.90%) |
Jul 30, 2009 | 24.90 | 26.67 | 24.80 | 26.26 | 6,299,991 | +1.69(+6.88%) |
Jul 29, 2009 | 24.72 | 24.90 | 24.28 | 24.57 | 2,787,492 | -0.34(-1.36%) |
Jul 28, 2009 | 24.54 | 25.00 | 24.30 | 24.91 | 2,981,915 | +0.39(+1.59%) |
Jul 27, 2009 | 24.42 | 24.73 | 24.12 | 24.52 | 2,731,038 | +0.11(+0.45%) |
Jul 24, 2009 | 23.82 | 24.41 | 23.57 | 24.41 | 280 | +0.44(+1.84%) |
Jul 23, 2009 | 22.80 | 24.28 | 22.73 | 23.97 | 4,743,191 | +1.05(+4.58%) |
Jul 22, 2009 | 22.62 | 23.30 | 22.62 | 22.92 | 3,027,209 | +0.00(+0.00%) |
Jul 21, 2009 | 23.03 | 23.18 | 22.34 | 22.92 | 2,748,272 | -0.02(-0.09%) |
Jul 20, 2009 | 22.23 | 23.01 | 22.23 | 22.94 | 3,954,839 | +0.90(+4.08%) |
Jul 17, 2009 | 22.64 | 22.64 | 21.95 | 22.04 | 3,927,336 | -0.51(-2.26%) |
Jul 16, 2009 | 22.16 | 22.75 | 21.84 | 22.55 | 2,826,685 | +0.19(+0.85%) |
Jul 15, 2009 | 21.88 | 22.62 | 21.67 | 22.36 | 5,515,522 | +0.71(+3.28%) |
Jul 14, 2009 | 21.35 | 21.77 | 20.96 | 21.65 | 3,492,882 | +0.27(+1.26%) |
Jul 13, 2009 | 20.75 | 21.40 | 20.73 | 21.38 | 5,624,650 | +1.01(+4.96%) |
Jul 10, 2009 | 20.13 | 20.51 | 19.79 | 20.37 | 2,551,177 | +0.15(+0.74%) |
Jul 09, 2009 | 20.92 | 20.92 | 20.15 | 20.22 | 4,069,411 | -0.51(-2.46%) |
Jul 08, 2009 | 21.04 | 21.24 | 20.12 | 20.73 | 6,624,391 | -0.13(-0.62%) |
Jul 07, 2009 | 21.93 | 21.94 | 20.79 | 20.86 | 5,082,165 | -0.63(-2.93%) |
Jul 06, 2009 | 20.40 | 21.54 | 20.35 | 21.49 | 4,897,528 | +1.08(+5.29%) |
Jul 02, 2009 | 21.31 | 21.44 | 20.41 | 20.41 | 5,407,541 | -1.26(-5.81%) |