Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.55 | 31.63 | 30.72 | 31.04 | 29,358,636 | -0.36(-1.14%) |
Sep 29, 2009 | 31.70 | 31.77 | 31.23 | 31.40 | 22,903,988 | -0.32(-1.02%) |
Sep 28, 2009 | 31.15 | 31.99 | 31.07 | 31.73 | 26,798,644 | +0.88(+2.84%) |
Sep 25, 2009 | 30.69 | 31.15 | 30.57 | 30.85 | 28,240,972 | +0.03(+0.09%) |
Sep 24, 2009 | 30.66 | 30.96 | 30.49 | 30.82 | 27,538,948 | +0.30(+0.97%) |
Sep 23, 2009 | 30.78 | 31.00 | 30.49 | 30.53 | 25,900,410 | -0.25(-0.81%) |
Sep 22, 2009 | 31.05 | 31.05 | 30.60 | 30.77 | 21,348,412 | -0.19(-0.62%) |
Sep 21, 2009 | 30.40 | 31.05 | 30.37 | 30.97 | 21,177,954 | +0.28(+0.92%) |
Sep 18, 2009 | 31.30 | 31.33 | 30.37 | 30.69 | 44,733,792 | -0.39(-1.24%) |
Sep 17, 2009 | 31.40 | 31.51 | 30.97 | 31.07 | 25,417,128 | -0.48(-1.51%) |
Sep 16, 2009 | 31.64 | 31.70 | 31.02 | 31.55 | 30,058,748 | -0.03(-0.09%) |
Sep 15, 2009 | 31.75 | 31.84 | 31.50 | 31.58 | 22,341,572 | -0.33(-1.04%) |
Sep 14, 2009 | 31.86 | 32.08 | 31.61 | 31.91 | 17,354,658 | -0.26(-0.82%) |
Sep 11, 2009 | 32.20 | 32.24 | 31.69 | 32.17 | 15,164,852 | -0.03(-0.09%) |
Sep 10, 2009 | 31.84 | 32.27 | 31.67 | 32.20 | 20,675,408 | +0.30(+0.93%) |
Sep 09, 2009 | 31.59 | 32.12 | 31.20 | 31.90 | 32,242,550 | +0.14(+0.43%) |
Sep 08, 2009 | 31.68 | 31.78 | 31.41 | 31.76 | 22,280,722 | +0.21(+0.66%) |
Sep 04, 2009 | 31.08 | 31.73 | 30.89 | 31.55 | 21,277,760 | +0.48(+1.55%) |
Sep 03, 2009 | 31.20 | 31.26 | 30.46 | 31.07 | 45,427,200 | -0.28(-0.88%) |
Sep 02, 2009 | 31.06 | 31.62 | 30.84 | 31.35 | 20,405,066 | +0.05(+0.15%) |
Sep 01, 2009 | 31.78 | 32.24 | 31.09 | 31.30 | 27,934,190 | -0.74(-2.31%) |
Aug 31, 2009 | 32.44 | 32.44 | 31.74 | 32.04 | 22,996,438 | -0.55(-1.69%) |
Aug 28, 2009 | 32.94 | 33.27 | 32.40 | 32.59 | 17,359,538 | -0.02(-0.06%) |
Aug 27, 2009 | 32.70 | 32.83 | 32.30 | 32.61 | 15,532,119 | -0.19(-0.59%) |
Aug 26, 2009 | 32.43 | 32.98 | 32.27 | 32.80 | 20,977,786 | +0.37(+1.15%) |
Aug 25, 2009 | 32.62 | 33.02 | 32.36 | 32.43 | 31,136,860 | -0.29(-0.89%) |
Aug 24, 2009 | 32.34 | 32.78 | 32.34 | 32.72 | 16,839,336 | +0.08(+0.25%) |
Aug 21, 2009 | 32.76 | 32.78 | 32.18 | 32.64 | 29,996,506 | +0.14(+0.42%) |
Aug 20, 2009 | 31.61 | 32.65 | 31.58 | 32.50 | 27,409,644 | +0.95(+3.00%) |
Aug 19, 2009 | 30.95 | 31.67 | 30.82 | 31.55 | 16,262,619 | +0.39(+1.26%) |
Aug 18, 2009 | 31.09 | 31.26 | 30.81 | 31.16 | 20,470,544 | +0.14(+0.44%) |
Aug 17, 2009 | 31.38 | 31.53 | 30.96 | 31.02 | 19,872,082 | -0.81(-2.56%) |
Aug 14, 2009 | 32.11 | 32.11 | 31.40 | 31.84 | 17,152,650 | -0.31(-0.97%) |
Aug 13, 2009 | 32.10 | 32.36 | 31.82 | 32.15 | 16,228,178 | +0.14(+0.45%) |
Aug 12, 2009 | 31.35 | 32.42 | 31.34 | 32.00 | 22,538,552 | +0.67(+2.14%) |
Aug 11, 2009 | 31.48 | 31.84 | 31.32 | 31.33 | 21,156,156 | -0.23(-0.74%) |
Aug 10, 2009 | 31.45 | 31.80 | 31.38 | 31.57 | 14,365,477 | -0.16(-0.50%) |
Aug 07, 2009 | 31.80 | 32.04 | 31.64 | 31.73 | 17,327,270 | +0.26(+0.81%) |
Aug 06, 2009 | 31.68 | 31.73 | 31.26 | 31.47 | 16,311,530 | -0.14(-0.46%) |
Aug 05, 2009 | 31.90 | 32.02 | 31.27 | 31.62 | 18,513,784 | -0.35(-1.08%) |
Aug 04, 2009 | 32.31 | 32.33 | 31.72 | 31.96 | 19,182,672 | -0.46(-1.41%) |
Aug 03, 2009 | 32.21 | 32.55 | 31.96 | 32.42 | 17,172,670 | +0.52(+1.64%) |
Jul 31, 2009 | 31.93 | 32.33 | 31.78 | 31.89 | 19,464,120 | -0.21(-0.67%) |
Jul 30, 2009 | 32.23 | 32.75 | 32.01 | 32.11 | 21,753,454 | +0.19(+0.58%) |
Jul 29, 2009 | 31.75 | 32.09 | 31.61 | 31.92 | 16,055,327 | -0.08(-0.24%) |
Jul 28, 2009 | 31.98 | 32.11 | 31.71 | 32.00 | 21,819,978 | -0.08(-0.26%) |
Jul 27, 2009 | 32.26 | 32.68 | 31.86 | 32.08 | 21,898,478 | -0.60(-1.84%) |
Jul 24, 2009 | 32.51 | 32.85 | 32.20 | 32.68 | 19,685,700 | -0.03(-0.11%) |
Jul 23, 2009 | 31.98 | 32.75 | 31.75 | 32.71 | 58,978,432 | -0.72(-2.17%) |
Jul 22, 2009 | 32.98 | 33.63 | 32.75 | 33.44 | 36,978,584 | +0.32(+0.98%) |
Jul 21, 2009 | 32.45 | 33.13 | 32.00 | 33.11 | 31,342,152 | +0.66(+2.02%) |
Jul 20, 2009 | 32.76 | 32.78 | 32.02 | 32.46 | 26,618,938 | -0.26(-0.78%) |
Jul 17, 2009 | 32.36 | 32.86 | 31.92 | 32.71 | 33,550,732 | +0.47(+1.46%) |
Jul 16, 2009 | 31.70 | 32.33 | 31.58 | 32.24 | 25,284,782 | +0.46(+1.43%) |
Jul 15, 2009 | 31.12 | 31.85 | 30.89 | 31.79 | 28,538,126 | +0.97(+3.16%) |
Jul 14, 2009 | 30.55 | 30.94 | 30.33 | 30.82 | 16,474,224 | +0.23(+0.77%) |
Jul 13, 2009 | 29.89 | 30.59 | 29.45 | 30.58 | 22,680,334 | +0.60(+2.00%) |
Jul 10, 2009 | 29.77 | 30.09 | 29.54 | 29.98 | 14,980,444 | +0.26(+0.88%) |
Jul 09, 2009 | 30.13 | 30.20 | 29.68 | 29.72 | 22,713,420 | -0.34(-1.13%) |
Jul 08, 2009 | 30.00 | 30.31 | 29.72 | 30.06 | 23,901,464 | -0.09(-0.30%) |
Jul 07, 2009 | 31.20 | 31.29 | 30.03 | 30.15 | 28,107,752 | -1.05(-3.36%) |
Jul 06, 2009 | 30.53 | 31.29 | 30.28 | 31.20 | 24,023,910 | +0.36(+1.16%) |
Jul 02, 2009 | 30.96 | 31.15 | 30.52 | 30.84 | 18,345,150 | -0.33(-1.06%) |