Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.36 | 35.36 | 34.35 | 34.56 | 3,239,252 | -0.67(-1.90%) |
Sep 29, 2009 | 34.58 | 35.50 | 34.58 | 35.23 | 4,212,363 | +0.74(+2.15%) |
Sep 28, 2009 | 34.07 | 34.72 | 34.07 | 34.48 | 2,408,994 | +0.43(+1.25%) |
Sep 25, 2009 | 33.95 | 34.29 | 33.83 | 34.06 | 1,838,022 | -0.02(-0.06%) |
Sep 24, 2009 | 34.44 | 34.46 | 34.04 | 34.08 | 3,015,887 | -0.35(-1.01%) |
Sep 23, 2009 | 34.39 | 34.88 | 34.26 | 34.42 | 3,871,236 | +0.16(+0.47%) |
Sep 22, 2009 | 34.36 | 34.41 | 33.98 | 34.26 | 3,127,384 | +0.02(+0.06%) |
Sep 21, 2009 | 34.30 | 34.59 | 34.14 | 34.24 | 3,245,467 | -0.36(-1.04%) |
Sep 18, 2009 | 33.87 | 34.71 | 33.74 | 34.60 | 6,106,665 | +0.80(+2.37%) |
Sep 17, 2009 | 33.22 | 34.02 | 32.95 | 33.80 | 6,516,606 | +1.06(+3.23%) |
Sep 16, 2009 | 33.22 | 33.36 | 32.62 | 32.75 | 3,446,344 | -0.32(-0.95%) |
Sep 15, 2009 | 32.72 | 33.16 | 32.53 | 33.06 | 2,642,073 | +0.15(+0.47%) |
Sep 14, 2009 | 32.61 | 32.97 | 32.47 | 32.91 | 3,329,681 | +0.19(+0.57%) |
Sep 11, 2009 | 32.71 | 32.84 | 32.45 | 32.72 | 2,678,469 | +0.15(+0.45%) |
Sep 10, 2009 | 32.33 | 32.59 | 32.15 | 32.57 | 2,563,326 | +0.11(+0.35%) |
Sep 09, 2009 | 32.44 | 32.80 | 32.36 | 32.46 | 3,457,652 | -0.05(-0.16%) |
Sep 08, 2009 | 32.67 | 32.71 | 32.35 | 32.51 | 3,663,265 | +0.00(+0.00%) |
Sep 04, 2009 | 31.93 | 32.51 | 31.85 | 32.51 | 3,648,030 | +0.50(+1.56%) |
Sep 03, 2009 | 32.05 | 32.29 | 31.70 | 32.01 | 2,775,231 | +0.02(+0.06%) |
Sep 02, 2009 | 32.48 | 32.51 | 31.75 | 31.99 | 3,398,119 | -0.60(-1.84%) |
Sep 01, 2009 | 32.55 | 33.00 | 32.23 | 32.59 | 4,626,945 | +0.00(+0.00%) |
Aug 31, 2009 | 32.36 | 32.75 | 32.22 | 32.59 | 2,880,104 | -0.03(-0.10%) |
Aug 28, 2009 | 33.16 | 33.16 | 32.44 | 32.63 | 2,051,309 | -0.31(-0.95%) |
Aug 27, 2009 | 33.07 | 33.28 | 32.57 | 32.94 | 3,165,573 | +0.29(+0.88%) |
Aug 26, 2009 | 33.04 | 33.10 | 32.43 | 32.65 | 4,076,469 | -0.31(-0.93%) |
Aug 25, 2009 | 33.34 | 33.37 | 32.92 | 32.96 | 3,192,949 | -0.13(-0.40%) |
Aug 24, 2009 | 33.40 | 33.46 | 32.76 | 33.10 | 3,679,619 | -0.27(-0.80%) |
Aug 21, 2009 | 32.27 | 33.39 | 31.92 | 33.36 | 4,746,269 | +1.51(+4.74%) |
Aug 20, 2009 | 32.09 | 32.21 | 31.67 | 31.85 | 3,493,344 | -0.12(-0.38%) |
Aug 19, 2009 | 31.35 | 32.04 | 31.35 | 31.97 | 4,601,012 | +0.39(+1.25%) |
Aug 18, 2009 | 31.25 | 31.69 | 31.07 | 31.58 | 3,629,707 | +0.61(+1.98%) |
Aug 17, 2009 | 31.37 | 31.38 | 30.82 | 30.97 | 3,587,013 | -0.67(-2.11%) |
Aug 14, 2009 | 31.95 | 32.25 | 31.27 | 31.63 | 3,227,142 | -0.37(-1.17%) |
Aug 13, 2009 | 32.10 | 32.19 | 31.68 | 32.01 | 3,639,241 | -0.07(-0.21%) |
Aug 12, 2009 | 30.99 | 32.31 | 30.93 | 32.07 | 3,758,062 | +0.93(+3.00%) |
Aug 11, 2009 | 31.51 | 31.90 | 31.11 | 31.14 | 3,627,049 | -0.64(-2.02%) |
Aug 10, 2009 | 32.11 | 32.11 | 31.51 | 31.78 | 3,031,696 | -0.38(-1.18%) |
Aug 07, 2009 | 31.48 | 32.43 | 31.27 | 32.16 | 3,974,353 | +0.78(+2.49%) |
Aug 06, 2009 | 31.25 | 31.88 | 31.11 | 31.38 | 3,245,617 | +0.20(+0.64%) |
Aug 05, 2009 | 31.16 | 31.29 | 30.75 | 31.18 | 4,274,400 | -0.05(-0.15%) |
Aug 04, 2009 | 30.74 | 31.32 | 30.60 | 31.23 | 4,340,331 | +0.47(+1.54%) |
Aug 03, 2009 | 30.05 | 30.83 | 29.72 | 30.75 | 4,907,555 | +0.98(+3.30%) |
Jul 31, 2009 | 30.37 | 30.70 | 29.74 | 29.77 | 4,185,969 | -0.57(-1.89%) |
Jul 30, 2009 | 30.34 | 30.78 | 30.16 | 30.34 | 3,517,889 | +0.32(+1.07%) |
Jul 29, 2009 | 29.08 | 30.07 | 29.08 | 30.02 | 4,339,623 | +0.75(+2.56%) |
Jul 28, 2009 | 28.82 | 29.38 | 28.65 | 29.28 | 4,321,891 | +0.39(+1.36%) |
Jul 27, 2009 | 28.90 | 29.31 | 28.57 | 28.88 | 4,204,352 | -0.43(-1.46%) |
Jul 24, 2009 | 29.86 | 30.25 | 29.11 | 29.31 | 1,141 | -1.58(-5.12%) |
Jul 23, 2009 | 31.05 | 31.05 | 30.18 | 30.89 | 5,015,421 | -0.58(-1.85%) |
Jul 22, 2009 | 31.01 | 31.91 | 30.89 | 31.47 | 3,636,456 | +0.01(+0.04%) |
Jul 21, 2009 | 32.01 | 32.01 | 31.04 | 31.46 | 3,007,829 | -0.32(-1.01%) |
Jul 20, 2009 | 31.37 | 31.81 | 31.22 | 31.78 | 2,158,257 | +0.43(+1.38%) |
Jul 17, 2009 | 31.35 | 31.49 | 31.01 | 31.35 | 2,663,018 | -0.11(-0.34%) |
Jul 16, 2009 | 30.70 | 31.62 | 30.70 | 31.45 | 2,989,416 | +0.72(+2.35%) |
Jul 15, 2009 | 30.40 | 30.87 | 30.20 | 30.73 | 3,429,241 | +0.53(+1.77%) |
Jul 14, 2009 | 29.56 | 30.31 | 29.46 | 30.20 | 3,923,429 | +0.64(+2.17%) |
Jul 13, 2009 | 28.95 | 29.59 | 28.94 | 29.56 | 3,536,729 | +0.66(+2.29%) |
Jul 10, 2009 | 28.75 | 29.08 | 28.64 | 28.90 | 2,959,422 | -0.06(-0.21%) |
Jul 09, 2009 | 29.25 | 29.25 | 28.78 | 28.96 | 2,442,752 | -0.17(-0.57%) |
Jul 08, 2009 | 28.91 | 29.26 | 28.84 | 29.12 | 5,629,861 | +0.25(+0.88%) |
Jul 07, 2009 | 29.81 | 30.10 | 28.86 | 28.87 | 3,739,799 | -1.06(-3.55%) |
Jul 06, 2009 | 29.47 | 30.00 | 29.38 | 29.93 | 3,535,719 | +0.25(+0.86%) |
Jul 02, 2009 | 30.40 | 30.48 | 29.68 | 29.68 | 3,508,861 | -1.10(-3.58%) |