Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 31.57 | 31.73 | 31.12 | 31.39 | 13,963,014 | -0.40(-1.27%) |
Sep 29, 2009 | 32.15 | 32.39 | 31.74 | 31.79 | 8,138,585 | -0.07(-0.23%) |
Sep 28, 2009 | 31.32 | 32.16 | 31.17 | 31.87 | 8,955,509 | +0.74(+2.38%) |
Sep 25, 2009 | 32.07 | 32.07 | 31.03 | 31.13 | 12,513,860 | -0.91(-2.85%) |
Sep 24, 2009 | 32.03 | 32.30 | 31.60 | 32.04 | 8,006,989 | +0.06(+0.19%) |
Sep 23, 2009 | 32.39 | 32.53 | 31.94 | 31.98 | 8,356,691 | -0.40(-1.25%) |
Sep 22, 2009 | 32.90 | 32.92 | 32.30 | 32.38 | 10,361,430 | -0.46(-1.39%) |
Sep 21, 2009 | 32.63 | 33.08 | 32.18 | 32.84 | 6,054,557 | +0.03(+0.10%) |
Sep 18, 2009 | 32.84 | 32.90 | 32.60 | 32.81 | 9,331,159 | +0.08(+0.25%) |
Sep 17, 2009 | 32.52 | 33.04 | 32.50 | 32.73 | 10,628,256 | +0.53(+1.65%) |
Sep 16, 2009 | 32.02 | 32.61 | 32.02 | 32.20 | 9,777,458 | +0.25(+0.78%) |
Sep 15, 2009 | 31.95 | 32.24 | 31.51 | 31.95 | 10,565,512 | +0.06(+0.19%) |
Sep 14, 2009 | 32.07 | 32.30 | 31.82 | 31.89 | 9,938,112 | -0.36(-1.11%) |
Sep 11, 2009 | 32.44 | 32.58 | 32.00 | 32.24 | 9,234,895 | -0.15(-0.46%) |
Sep 10, 2009 | 32.05 | 32.42 | 31.87 | 32.39 | 10,184,645 | +0.35(+1.09%) |
Sep 09, 2009 | 31.79 | 32.13 | 31.60 | 32.04 | 11,902,136 | +0.23(+0.72%) |
Sep 08, 2009 | 31.89 | 32.05 | 31.52 | 31.81 | 12,733,069 | +0.13(+0.40%) |
Sep 04, 2009 | 31.72 | 31.85 | 31.52 | 31.68 | 9,001,507 | +0.03(+0.11%) |
Sep 03, 2009 | 32.00 | 32.11 | 31.46 | 31.65 | 18,199,898 | +0.54(+1.73%) |
Sep 02, 2009 | 31.19 | 31.46 | 30.72 | 31.11 | 11,948,654 | -0.21(-0.67%) |
Sep 01, 2009 | 31.42 | 31.97 | 31.15 | 31.32 | 15,433,260 | -0.28(-0.89%) |
Aug 31, 2009 | 31.62 | 31.75 | 31.27 | 31.60 | 12,053,903 | -0.26(-0.82%) |
Aug 28, 2009 | 32.03 | 32.03 | 31.61 | 31.87 | 9,816,676 | +0.07(+0.21%) |
Aug 27, 2009 | 31.80 | 31.97 | 31.48 | 31.80 | 10,700,259 | -0.09(-0.27%) |
Aug 26, 2009 | 31.14 | 32.07 | 31.11 | 31.89 | 15,148,767 | +0.64(+2.04%) |
Aug 25, 2009 | 30.64 | 31.49 | 30.44 | 31.25 | 16,464,214 | +0.87(+2.88%) |
Aug 24, 2009 | 30.86 | 30.86 | 30.32 | 30.37 | 9,723,857 | -0.33(-1.07%) |
Aug 21, 2009 | 30.66 | 30.84 | 30.35 | 30.70 | 9,066,424 | +0.26(+0.86%) |
Aug 20, 2009 | 30.19 | 30.60 | 30.06 | 30.44 | 11,630,318 | +0.15(+0.49%) |
Aug 19, 2009 | 29.59 | 30.68 | 29.55 | 30.29 | 23,733,580 | +0.49(+1.65%) |
Aug 18, 2009 | 27.71 | 29.97 | 29.04 | 29.80 | 29,921,452 | +1.78(+6.36%) |
Aug 17, 2009 | 27.77 | 28.07 | 27.71 | 28.02 | 11,412,944 | -0.24(-0.86%) |
Aug 14, 2009 | 28.33 | 28.68 | 28.07 | 28.26 | 10,599,779 | -0.14(-0.50%) |
Aug 13, 2009 | 28.67 | 28.68 | 28.00 | 28.40 | 23,577,182 | -0.18(-0.64%) |
Aug 12, 2009 | 28.38 | 28.87 | 28.31 | 28.58 | 9,419,009 | +0.21(+0.73%) |
Aug 11, 2009 | 28.22 | 28.74 | 28.02 | 28.38 | 12,324,791 | +0.15(+0.52%) |
Aug 10, 2009 | 28.75 | 28.85 | 27.97 | 28.23 | 11,600,004 | -0.64(-2.21%) |
Aug 07, 2009 | 28.46 | 28.95 | 28.11 | 28.87 | 25,175,706 | +0.82(+2.92%) |
Aug 06, 2009 | 28.26 | 28.83 | 27.95 | 28.05 | 20,833,996 | -0.07(-0.24%) |
Aug 05, 2009 | 28.47 | 28.54 | 27.92 | 28.11 | 14,998,684 | -0.10(-0.36%) |
Aug 04, 2009 | 28.75 | 28.89 | 28.21 | 28.22 | 11,696,343 | -0.66(-2.28%) |
Aug 03, 2009 | 29.55 | 29.59 | 28.74 | 28.87 | 12,216,796 | -0.46(-1.56%) |
Jul 31, 2009 | 29.22 | 29.84 | 29.06 | 29.33 | 17,328,430 | +0.01(+0.05%) |
Jul 30, 2009 | 29.52 | 29.88 | 29.26 | 29.32 | 7,036,947 | +0.01(+0.05%) |
Jul 29, 2009 | 28.83 | 29.55 | 28.67 | 29.30 | 9,550,720 | +0.25(+0.86%) |
Jul 28, 2009 | 28.64 | 29.07 | 28.47 | 29.06 | 9,225,345 | +0.40(+1.41%) |
Jul 27, 2009 | 28.58 | 28.82 | 28.35 | 28.65 | 5,953,820 | -0.07(-0.23%) |
Jul 24, 2009 | 28.22 | 28.77 | 28.08 | 28.72 | 728 | +0.32(+1.11%) |
Jul 23, 2009 | 27.68 | 28.85 | 27.33 | 28.40 | 17,636,622 | +0.72(+2.60%) |
Jul 22, 2009 | 26.61 | 27.78 | 26.50 | 27.68 | 12,829,400 | +0.75(+2.77%) |
Jul 21, 2009 | 27.04 | 27.07 | 26.39 | 26.94 | 12,471,180 | +0.08(+0.30%) |
Jul 20, 2009 | 26.80 | 26.88 | 26.27 | 26.86 | 12,200,961 | +0.26(+0.96%) |
Jul 17, 2009 | 26.54 | 26.66 | 26.24 | 26.60 | 8,477,135 | -0.01(-0.03%) |
Jul 16, 2009 | 26.70 | 26.75 | 25.94 | 26.61 | 11,925,489 | -0.13(-0.50%) |
Jul 15, 2009 | 26.22 | 26.81 | 26.10 | 26.74 | 13,632,339 | +0.81(+3.11%) |
Jul 14, 2009 | 25.86 | 26.02 | 25.38 | 25.94 | 10,621,522 | +0.15(+0.60%) |
Jul 13, 2009 | 25.72 | 25.88 | 25.55 | 25.78 | 12,472,479 | +0.36(+1.43%) |
Jul 10, 2009 | 25.92 | 25.99 | 25.22 | 25.42 | 12,646,152 | -0.40(-1.54%) |
Jul 09, 2009 | 26.20 | 26.43 | 25.76 | 25.81 | 22,374,520 | +0.76(+3.03%) |
Jul 08, 2009 | 24.87 | 25.13 | 24.45 | 25.05 | 11,903,879 | +0.34(+1.39%) |
Jul 07, 2009 | 25.36 | 25.38 | 24.64 | 24.71 | 9,299,246 | -0.57(-2.26%) |
Jul 06, 2009 | 24.91 | 25.51 | 24.76 | 25.28 | 9,984,521 | +0.10(+0.40%) |
Jul 02, 2009 | 25.69 | 25.73 | 24.96 | 25.18 | 12,840,979 | -0.83(-3.20%) |