Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.95 | 32.98 | 31.76 | 32.40 | 6,804,099 | -0.21(-0.65%) |
Sep 29, 2009 | 32.29 | 32.99 | 32.15 | 32.61 | 7,509,055 | -0.29(-0.89%) |
Sep 28, 2009 | 33.33 | 33.51 | 31.98 | 32.90 | 10,075,368 | -0.26(-0.80%) |
Sep 25, 2009 | 33.38 | 33.78 | 32.81 | 33.17 | 5,229,310 | -0.37(-1.10%) |
Sep 24, 2009 | 34.39 | 34.56 | 33.23 | 33.54 | 6,414,111 | -0.72(-2.11%) |
Sep 23, 2009 | 35.02 | 35.11 | 34.22 | 34.26 | 5,067,090 | -0.60(-1.71%) |
Sep 22, 2009 | 33.97 | 35.51 | 33.82 | 34.86 | 8,333,433 | +0.98(+2.90%) |
Sep 21, 2009 | 33.52 | 34.25 | 33.22 | 33.88 | 4,972,696 | -0.14(-0.42%) |
Sep 18, 2009 | 34.93 | 34.95 | 33.88 | 34.02 | 8,209,393 | -0.64(-1.85%) |
Sep 17, 2009 | 33.96 | 34.87 | 33.72 | 34.66 | 10,950,592 | +1.03(+3.05%) |
Sep 16, 2009 | 33.75 | 34.25 | 33.51 | 33.63 | 8,841,734 | -0.46(-1.35%) |
Sep 15, 2009 | 32.77 | 34.43 | 32.57 | 34.09 | 10,707,084 | +1.44(+4.41%) |
Sep 14, 2009 | 32.09 | 32.69 | 31.78 | 32.65 | 5,723,649 | +0.20(+0.60%) |
Sep 11, 2009 | 32.53 | 33.04 | 32.16 | 32.46 | 5,062,437 | -0.02(-0.07%) |
Sep 10, 2009 | 32.23 | 32.48 | 31.63 | 32.48 | 7,477,070 | +0.02(+0.05%) |
Sep 09, 2009 | 32.34 | 32.74 | 31.94 | 32.46 | 5,858,933 | +0.17(+0.54%) |
Sep 08, 2009 | 32.31 | 32.49 | 31.78 | 32.29 | 4,879,602 | +0.45(+1.42%) |
Sep 04, 2009 | 31.10 | 31.84 | 30.80 | 31.84 | 8,855,983 | +0.72(+2.33%) |
Sep 03, 2009 | 30.73 | 31.16 | 30.46 | 31.11 | 8,904,511 | +0.00(+0.00%) |
Sep 02, 2009 | 32.03 | 32.16 | 30.97 | 31.11 | 8,899,470 | -0.96(-2.99%) |
Sep 01, 2009 | 32.74 | 33.48 | 31.97 | 32.07 | 6,728,613 | -0.84(-2.55%) |
Aug 31, 2009 | 33.15 | 33.24 | 32.52 | 32.91 | 5,145,974 | -0.63(-1.87%) |
Aug 28, 2009 | 34.21 | 34.55 | 33.25 | 33.54 | 5,370,961 | -0.48(-1.42%) |
Aug 27, 2009 | 33.89 | 34.28 | 33.23 | 34.02 | 4,596,200 | -0.05(-0.13%) |
Aug 26, 2009 | 34.75 | 34.77 | 33.89 | 34.06 | 6,222,958 | -0.89(-2.55%) |
Aug 25, 2009 | 34.40 | 35.29 | 34.19 | 34.95 | 6,759,201 | +0.72(+2.12%) |
Aug 24, 2009 | 34.04 | 34.88 | 33.96 | 34.23 | 6,038,165 | +0.42(+1.23%) |
Aug 21, 2009 | 33.51 | 34.05 | 33.23 | 33.82 | 6,950,024 | +0.61(+1.84%) |
Aug 20, 2009 | 33.08 | 33.58 | 33.00 | 33.20 | 7,258,375 | +0.16(+0.48%) |
Aug 19, 2009 | 32.62 | 33.48 | 32.16 | 33.05 | 18,483,484 | -0.99(-2.91%) |
Aug 18, 2009 | 32.21 | 34.10 | 32.21 | 34.03 | 9,729,650 | +2.03(+6.34%) |
Aug 17, 2009 | 32.92 | 33.09 | 31.85 | 32.01 | 5,774,909 | -1.61(-4.78%) |
Aug 14, 2009 | 34.28 | 34.53 | 33.19 | 33.61 | 5,351,228 | -0.83(-2.41%) |
Aug 13, 2009 | 34.83 | 34.93 | 34.09 | 34.44 | 4,700,785 | -0.13(-0.37%) |
Aug 12, 2009 | 33.73 | 34.90 | 33.50 | 34.57 | 5,923,257 | +0.71(+2.10%) |
Aug 11, 2009 | 34.03 | 34.15 | 33.26 | 33.86 | 5,299,520 | -0.50(-1.45%) |
Aug 10, 2009 | 34.84 | 34.91 | 34.06 | 34.36 | 4,564,428 | -0.60(-1.71%) |
Aug 07, 2009 | 34.74 | 35.48 | 34.27 | 34.95 | 4,501,592 | +0.72(+2.09%) |
Aug 06, 2009 | 34.68 | 34.90 | 33.88 | 34.24 | 4,149,723 | -0.07(-0.20%) |
Aug 05, 2009 | 34.57 | 34.62 | 33.72 | 34.31 | 5,844,511 | -0.03(-0.09%) |
Aug 04, 2009 | 34.11 | 35.02 | 33.75 | 34.34 | 7,185,705 | +0.06(+0.16%) |
Aug 03, 2009 | 33.54 | 34.63 | 33.51 | 34.28 | 6,840,368 | +1.26(+3.83%) |
Jul 31, 2009 | 32.37 | 33.42 | 32.16 | 33.02 | 7,129,834 | +0.66(+2.03%) |
Jul 30, 2009 | 31.76 | 32.68 | 31.62 | 32.36 | 6,892,323 | +1.28(+4.10%) |
Jul 29, 2009 | 31.43 | 31.43 | 30.74 | 31.08 | 4,285,915 | -0.72(-2.28%) |
Jul 28, 2009 | 31.80 | 31.98 | 31.14 | 31.81 | 4,699,117 | -0.32(-0.99%) |
Jul 27, 2009 | 32.04 | 32.27 | 31.57 | 32.12 | 3,441,433 | +0.15(+0.47%) |
Jul 24, 2009 | 31.59 | 32.06 | 30.87 | 31.97 | 5,688,562 | +0.20(+0.62%) |
Jul 23, 2009 | 30.28 | 32.00 | 30.19 | 31.78 | 7,104,116 | +1.46(+4.80%) |
Jul 22, 2009 | 30.14 | 30.87 | 30.05 | 30.32 | 5,194,641 | -0.28(-0.91%) |
Jul 21, 2009 | 31.44 | 31.89 | 30.22 | 30.60 | 9,382,874 | +0.57(+1.88%) |
Jul 20, 2009 | 29.40 | 30.06 | 29.06 | 30.03 | 6,344,933 | +1.06(+3.67%) |
Jul 17, 2009 | 29.29 | 29.41 | 28.78 | 28.97 | 5,460,466 | -0.47(-1.59%) |
Jul 16, 2009 | 29.12 | 29.57 | 28.76 | 29.44 | 5,124,696 | +0.25(+0.85%) |
Jul 15, 2009 | 28.30 | 29.24 | 28.24 | 29.19 | 6,090,464 | +1.35(+4.85%) |
Jul 14, 2009 | 27.73 | 27.87 | 27.01 | 27.84 | 4,724,284 | +0.22(+0.79%) |
Jul 13, 2009 | 27.01 | 27.64 | 26.96 | 27.62 | 5,650,197 | +0.97(+3.62%) |
Jul 10, 2009 | 26.65 | 27.12 | 26.34 | 26.65 | 6,328,200 | -0.27(-1.01%) |
Jul 09, 2009 | 27.43 | 27.62 | 26.83 | 26.92 | 7,673,427 | -0.13(-0.47%) |
Jul 08, 2009 | 27.35 | 27.39 | 26.54 | 27.05 | 9,691,097 | -0.11(-0.39%) |
Jul 07, 2009 | 28.61 | 28.77 | 27.14 | 27.16 | 6,007,840 | -1.54(-5.37%) |
Jul 06, 2009 | 28.86 | 28.92 | 28.02 | 28.70 | 6,242,468 | -0.38(-1.32%) |
Jul 02, 2009 | 29.90 | 30.01 | 29.08 | 29.08 | 5,512,717 | -1.39(-4.56%) |