Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.84 | 34.79 | 33.82 | 34.63 | 8,224,720 | +0.80(+2.36%) |
Sep 29, 2009 | 34.47 | 34.47 | 33.82 | 33.83 | 4,240,144 | -0.63(-1.82%) |
Sep 28, 2009 | 33.92 | 34.52 | 33.81 | 34.45 | 3,024,671 | +0.58(+1.71%) |
Sep 25, 2009 | 33.89 | 34.22 | 33.82 | 33.87 | 3,504,770 | -0.11(-0.31%) |
Sep 24, 2009 | 34.18 | 34.40 | 33.97 | 33.98 | 4,038,653 | -0.14(-0.41%) |
Sep 23, 2009 | 33.89 | 34.56 | 33.72 | 34.12 | 5,866,909 | +0.29(+0.85%) |
Sep 22, 2009 | 33.90 | 33.96 | 33.69 | 33.83 | 3,168,153 | +0.08(+0.23%) |
Sep 21, 2009 | 33.93 | 33.93 | 33.63 | 33.76 | 3,310,819 | -0.22(-0.66%) |
Sep 18, 2009 | 33.65 | 34.09 | 33.55 | 33.98 | 5,292,723 | +0.42(+1.26%) |
Sep 17, 2009 | 33.76 | 33.83 | 33.52 | 33.56 | 5,360,617 | -0.26(-0.78%) |
Sep 16, 2009 | 33.91 | 33.96 | 33.69 | 33.82 | 6,878,325 | -0.05(-0.14%) |
Sep 15, 2009 | 34.06 | 34.07 | 33.78 | 33.87 | 5,354,657 | -0.21(-0.60%) |
Sep 14, 2009 | 34.24 | 34.32 | 33.99 | 34.07 | 4,751,069 | -0.27(-0.79%) |
Sep 11, 2009 | 34.36 | 34.50 | 34.16 | 34.34 | 3,398,517 | +0.03(+0.09%) |
Sep 10, 2009 | 34.06 | 34.38 | 33.96 | 34.31 | 3,845,816 | +0.31(+0.90%) |
Sep 09, 2009 | 33.93 | 34.10 | 33.83 | 34.01 | 3,842,854 | +0.06(+0.19%) |
Sep 08, 2009 | 34.26 | 34.26 | 33.78 | 33.94 | 6,040,098 | -0.22(-0.65%) |
Sep 04, 2009 | 34.23 | 34.23 | 33.96 | 34.17 | 3,329,881 | +0.09(+0.28%) |
Sep 03, 2009 | 34.33 | 34.33 | 33.77 | 34.07 | 2,818,643 | -0.15(-0.45%) |
Sep 02, 2009 | 34.41 | 34.57 | 34.09 | 34.23 | 4,496,064 | -0.46(-1.32%) |
Sep 01, 2009 | 35.49 | 35.50 | 34.64 | 34.68 | 4,566,777 | -0.81(-2.28%) |
Aug 31, 2009 | 34.98 | 35.51 | 34.98 | 35.49 | 3,924,108 | +0.41(+1.17%) |
Aug 28, 2009 | 35.15 | 35.33 | 34.87 | 35.08 | 2,888,328 | -0.02(-0.07%) |
Aug 27, 2009 | 35.32 | 35.38 | 34.92 | 35.11 | 2,699,412 | -0.21(-0.60%) |
Aug 26, 2009 | 34.97 | 35.37 | 34.86 | 35.32 | 4,002,228 | +0.35(+1.01%) |
Aug 25, 2009 | 34.79 | 35.08 | 34.70 | 34.97 | 3,137,802 | +0.17(+0.49%) |
Aug 24, 2009 | 34.99 | 35.08 | 34.67 | 34.80 | 3,571,416 | -0.15(-0.44%) |
Aug 21, 2009 | 34.67 | 35.03 | 34.44 | 34.95 | 4,078,280 | +0.42(+1.21%) |
Aug 20, 2009 | 34.63 | 34.69 | 34.26 | 34.53 | 3,266,349 | -0.08(-0.22%) |
Aug 19, 2009 | 34.11 | 34.62 | 34.10 | 34.61 | 3,446,426 | +0.30(+0.87%) |
Aug 18, 2009 | 34.27 | 34.34 | 34.00 | 34.31 | 3,152,712 | +0.04(+0.13%) |
Aug 17, 2009 | 34.31 | 34.39 | 34.14 | 34.26 | 3,850,638 | -0.34(-0.98%) |
Aug 14, 2009 | 34.61 | 34.78 | 34.32 | 34.60 | 4,469,830 | +0.02(+0.05%) |
Aug 13, 2009 | 34.24 | 34.58 | 34.07 | 34.58 | 4,371,729 | +0.29(+0.86%) |
Aug 12, 2009 | 34.08 | 34.54 | 33.92 | 34.29 | 3,014,323 | +0.17(+0.50%) |
Aug 11, 2009 | 33.74 | 34.21 | 33.74 | 34.12 | 3,333,317 | +0.19(+0.57%) |
Aug 10, 2009 | 33.74 | 33.97 | 33.58 | 33.93 | 3,229,519 | +0.13(+0.40%) |
Aug 07, 2009 | 34.09 | 34.16 | 33.70 | 33.79 | 5,077,205 | -0.15(-0.43%) |
Aug 06, 2009 | 34.42 | 34.57 | 33.84 | 33.94 | 3,030,900 | -0.43(-1.25%) |
Aug 05, 2009 | 34.58 | 34.60 | 34.13 | 34.37 | 3,607,439 | -0.36(-1.03%) |
Aug 04, 2009 | 34.08 | 34.77 | 34.08 | 34.73 | 4,317,151 | +0.56(+1.63%) |
Aug 03, 2009 | 34.53 | 34.53 | 33.85 | 34.17 | 3,830,344 | -0.15(-0.42%) |
Jul 31, 2009 | 34.27 | 34.73 | 34.23 | 34.31 | 3,715,302 | +0.05(+0.14%) |
Jul 30, 2009 | 34.44 | 34.62 | 34.00 | 34.27 | 4,119,141 | -0.12(-0.36%) |
Jul 29, 2009 | 34.33 | 34.74 | 34.16 | 34.39 | 3,543,104 | -0.15(-0.43%) |
Jul 28, 2009 | 34.25 | 34.61 | 34.14 | 34.54 | 4,442,653 | +0.23(+0.68%) |
Jul 27, 2009 | 34.07 | 34.38 | 33.92 | 34.30 | 3,783,421 | +0.24(+0.71%) |
Jul 24, 2009 | 33.70 | 34.24 | 33.69 | 34.06 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.82 | 34.01 | 32.65 | 33.93 | 8,812,446 | +1.96(+6.13%) |
Jul 22, 2009 | 31.79 | 32.17 | 31.77 | 31.97 | 3,960,719 | +0.10(+0.31%) |
Jul 21, 2009 | 32.29 | 32.44 | 31.62 | 31.87 | 3,770,653 | -0.32(-0.98%) |
Jul 20, 2009 | 32.09 | 32.22 | 31.73 | 32.19 | 2,703,789 | +0.21(+0.66%) |
Jul 17, 2009 | 31.97 | 32.06 | 31.85 | 31.98 | 2,531,371 | +0.05(+0.17%) |
Jul 16, 2009 | 31.63 | 32.01 | 31.52 | 31.92 | 3,596,640 | +0.25(+0.78%) |
Jul 15, 2009 | 31.41 | 31.68 | 31.14 | 31.68 | 4,140,183 | +0.52(+1.66%) |
Jul 14, 2009 | 31.08 | 31.23 | 30.94 | 31.16 | 4,986,880 | -0.04(-0.11%) |
Jul 13, 2009 | 30.80 | 31.26 | 30.79 | 31.20 | 4,010,258 | +0.70(+2.29%) |
Jul 10, 2009 | 30.69 | 30.75 | 30.36 | 30.50 | 3,247,198 | -0.11(-0.36%) |
Jul 09, 2009 | 30.96 | 30.99 | 30.47 | 30.61 | 4,292,693 | -0.23(-0.76%) |
Jul 08, 2009 | 31.11 | 31.14 | 30.77 | 30.84 | 4,652,808 | -0.18(-0.59%) |
Jul 07, 2009 | 31.14 | 31.34 | 30.94 | 31.03 | 4,791,842 | -0.24(-0.77%) |
Jul 06, 2009 | 30.98 | 31.42 | 30.98 | 31.27 | 4,551,725 | +0.19(+0.62%) |
Jul 02, 2009 | 31.25 | 31.36 | 30.91 | 31.07 | 4,522,636 | -0.50(-1.60%) |