Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.92 | 33.13 | 31.82 | 32.58 | 1,737,492 | +0.01(+0.03%) |
Sep 29, 2009 | 32.46 | 32.95 | 31.97 | 32.57 | 2,069,150 | +0.44(+1.36%) |
Sep 28, 2009 | 30.98 | 32.47 | 30.43 | 32.14 | 3,426,954 | +1.43(+4.66%) |
Sep 25, 2009 | 32.81 | 33.09 | 29.35 | 30.71 | 8,083,215 | -2.16(-6.57%) |
Sep 24, 2009 | 33.45 | 33.66 | 32.39 | 32.87 | 1,288,234 | -0.75(-2.22%) |
Sep 23, 2009 | 35.04 | 35.04 | 33.50 | 33.61 | 1,736,732 | -1.40(-4.01%) |
Sep 22, 2009 | 34.74 | 35.15 | 34.32 | 35.02 | 1,265,653 | +1.02(+3.00%) |
Sep 21, 2009 | 33.82 | 34.13 | 33.12 | 34.00 | 1,257,832 | -0.40(-1.17%) |
Sep 18, 2009 | 35.19 | 35.55 | 33.91 | 34.40 | 2,117,985 | -0.57(-1.62%) |
Sep 17, 2009 | 35.59 | 35.97 | 34.55 | 34.96 | 2,075,244 | +0.38(+1.11%) |
Sep 16, 2009 | 35.01 | 35.84 | 34.45 | 34.58 | 1,756,229 | -0.24(-0.68%) |
Sep 15, 2009 | 34.15 | 35.25 | 34.02 | 34.82 | 1,459,664 | +0.85(+2.50%) |
Sep 14, 2009 | 33.64 | 33.99 | 33.29 | 33.97 | 1,373,457 | +0.02(+0.05%) |
Sep 11, 2009 | 34.49 | 35.02 | 33.78 | 33.95 | 1,183,682 | -0.40(-1.17%) |
Sep 10, 2009 | 33.32 | 34.38 | 32.91 | 34.35 | 1,265,551 | +1.07(+3.20%) |
Sep 09, 2009 | 33.59 | 33.60 | 32.79 | 33.29 | 1,011,836 | +0.31(+0.94%) |
Sep 08, 2009 | 32.62 | 33.20 | 32.54 | 32.98 | 992,109 | +1.12(+3.52%) |
Sep 04, 2009 | 31.38 | 31.93 | 31.23 | 31.85 | 1,138,362 | +0.50(+1.60%) |
Sep 03, 2009 | 31.90 | 32.06 | 31.13 | 31.35 | 1,006,724 | -0.22(-0.69%) |
Sep 02, 2009 | 31.44 | 32.00 | 31.27 | 31.57 | 1,353,038 | -0.06(-0.20%) |
Sep 01, 2009 | 31.88 | 32.68 | 31.47 | 31.64 | 1,931,341 | -0.49(-1.53%) |
Aug 31, 2009 | 32.49 | 32.54 | 31.75 | 32.13 | 1,239,842 | -0.89(-2.70%) |
Aug 28, 2009 | 33.48 | 33.85 | 32.69 | 33.02 | 1,066,646 | -0.16(-0.47%) |
Aug 27, 2009 | 33.20 | 33.39 | 32.17 | 33.18 | 916,476 | -0.26(-0.76%) |
Aug 26, 2009 | 33.20 | 33.72 | 32.88 | 33.43 | 879,910 | -0.02(-0.05%) |
Aug 25, 2009 | 34.63 | 34.84 | 33.28 | 33.45 | 1,522,109 | -0.92(-2.68%) |
Aug 24, 2009 | 34.62 | 34.99 | 34.09 | 34.37 | 1,401,401 | +0.05(+0.16%) |
Aug 21, 2009 | 33.08 | 34.63 | 33.08 | 34.32 | 2,050,668 | +1.46(+4.44%) |
Aug 20, 2009 | 32.37 | 32.92 | 32.09 | 32.86 | 1,365,302 | +0.53(+1.64%) |
Aug 19, 2009 | 31.18 | 32.80 | 31.02 | 32.33 | 1,346,085 | +0.70(+2.22%) |
Aug 18, 2009 | 30.89 | 31.70 | 30.78 | 31.63 | 902,720 | +1.08(+3.52%) |
Aug 17, 2009 | 31.34 | 31.44 | 30.31 | 30.55 | 1,567,920 | -1.44(-4.50%) |
Aug 14, 2009 | 33.08 | 33.09 | 31.75 | 31.99 | 1,016,200 | -1.01(-3.07%) |
Aug 13, 2009 | 32.97 | 33.52 | 32.36 | 33.00 | 1,468,147 | +0.38(+1.17%) |
Aug 12, 2009 | 32.10 | 32.93 | 32.05 | 32.62 | 1,357,442 | +0.52(+1.62%) |
Aug 11, 2009 | 32.30 | 32.43 | 31.90 | 32.10 | 1,024,194 | -0.45(-1.37%) |
Aug 10, 2009 | 32.26 | 32.86 | 32.06 | 32.55 | 1,104,269 | +0.24(+0.73%) |
Aug 07, 2009 | 32.31 | 32.72 | 31.49 | 32.31 | 1,258,315 | +0.37(+1.17%) |
Aug 06, 2009 | 32.25 | 32.56 | 31.42 | 31.94 | 1,195,545 | -0.16(-0.48%) |
Aug 05, 2009 | 33.18 | 33.26 | 31.82 | 32.09 | 1,796,304 | -1.02(-3.08%) |
Aug 04, 2009 | 33.23 | 33.73 | 33.00 | 33.11 | 1,364,474 | -0.44(-1.30%) |
Aug 03, 2009 | 32.80 | 34.05 | 32.73 | 33.55 | 1,634,987 | +1.53(+4.78%) |
Jul 31, 2009 | 31.71 | 32.58 | 31.60 | 32.02 | 1,761,642 | +0.02(+0.06%) |
Jul 30, 2009 | 31.68 | 32.57 | 31.44 | 32.00 | 989,884 | +0.76(+2.42%) |
Jul 29, 2009 | 31.68 | 31.68 | 30.61 | 31.24 | 1,168,073 | -0.95(-2.94%) |
Jul 28, 2009 | 32.14 | 32.33 | 31.19 | 32.19 | 1,645,782 | -0.26(-0.81%) |
Jul 27, 2009 | 32.17 | 32.57 | 31.98 | 32.46 | 1,777,938 | -0.57(-1.71%) |
Jul 24, 2009 | 33.49 | 33.55 | 31.30 | 33.02 | 1,009 | -0.81(-2.40%) |
Jul 23, 2009 | 31.85 | 34.39 | 31.85 | 33.83 | 3,498,672 | +1.68(+5.22%) |
Jul 22, 2009 | 31.41 | 32.56 | 31.16 | 32.16 | 2,324,193 | +0.22(+0.69%) |
Jul 21, 2009 | 31.93 | 32.65 | 31.22 | 31.94 | 1,783,928 | +0.25(+0.78%) |
Jul 20, 2009 | 31.37 | 31.83 | 30.87 | 31.69 | 1,551,777 | +0.82(+2.66%) |
Jul 17, 2009 | 30.37 | 31.24 | 30.15 | 30.87 | 1,483,187 | +0.24(+0.77%) |
Jul 16, 2009 | 29.28 | 30.79 | 29.13 | 30.63 | 2,007,964 | +1.05(+3.54%) |
Jul 15, 2009 | 28.91 | 29.80 | 28.91 | 29.59 | 1,806,249 | +1.08(+3.81%) |
Jul 14, 2009 | 27.94 | 28.52 | 27.77 | 28.50 | 1,898,047 | +0.96(+3.47%) |
Jul 13, 2009 | 26.50 | 27.55 | 26.42 | 27.54 | 1,756,667 | +0.67(+2.51%) |
Jul 10, 2009 | 26.29 | 27.10 | 25.86 | 26.87 | 1,869,911 | +0.01(+0.03%) |
Jul 09, 2009 | 25.76 | 27.21 | 25.76 | 26.86 | 2,810,572 | +1.36(+5.33%) |
Jul 08, 2009 | 25.54 | 26.06 | 24.85 | 25.50 | 1,829,141 | -0.09(-0.36%) |
Jul 07, 2009 | 26.12 | 26.40 | 25.53 | 25.59 | 1,772,619 | -0.68(-2.60%) |
Jul 06, 2009 | 27.14 | 27.14 | 25.51 | 26.28 | 2,788,231 | -1.39(-5.04%) |
Jul 02, 2009 | 28.22 | 28.35 | 27.36 | 27.67 | 1,902,402 | -1.05(-3.65%) |