Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.59 | 34.17 | 33.07 | 33.96 | 3,623,757 | +0.37(+1.10%) |
Sep 29, 2009 | 33.41 | 34.07 | 33.40 | 33.59 | 3,126,903 | +0.06(+0.18%) |
Sep 28, 2009 | 33.00 | 33.83 | 32.94 | 33.53 | 2,214,635 | +0.71(+2.16%) |
Sep 25, 2009 | 32.86 | 33.42 | 32.61 | 32.82 | 3,721,310 | -0.13(-0.39%) |
Sep 24, 2009 | 33.13 | 33.93 | 32.64 | 32.95 | 3,676,916 | -0.13(-0.39%) |
Sep 23, 2009 | 32.45 | 33.87 | 32.45 | 33.08 | 5,449,256 | +0.58(+1.78%) |
Sep 22, 2009 | 32.04 | 32.65 | 31.66 | 32.50 | 2,855,032 | +0.51(+1.59%) |
Sep 21, 2009 | 32.07 | 32.07 | 31.50 | 31.99 | 2,670,872 | -0.17(-0.53%) |
Sep 18, 2009 | 32.16 | 32.34 | 31.79 | 32.16 | 4,685,848 | -0.53(-1.62%) |
Sep 17, 2009 | 32.70 | 32.94 | 31.87 | 32.69 | 3,832,517 | +0.59(+1.85%) |
Sep 16, 2009 | 32.03 | 32.69 | 31.80 | 32.10 | 2,724,926 | +0.11(+0.33%) |
Sep 15, 2009 | 31.82 | 32.23 | 31.55 | 31.99 | 2,541,980 | +0.11(+0.35%) |
Sep 14, 2009 | 31.79 | 32.01 | 31.64 | 31.88 | 2,070,366 | -0.19(-0.59%) |
Sep 11, 2009 | 32.15 | 32.38 | 31.80 | 32.07 | 2,654,293 | +0.04(+0.12%) |
Sep 10, 2009 | 31.58 | 32.06 | 31.29 | 32.03 | 2,825,944 | +0.39(+1.23%) |
Sep 09, 2009 | 31.41 | 32.09 | 31.01 | 31.64 | 2,040,674 | +0.27(+0.86%) |
Sep 08, 2009 | 30.97 | 31.60 | 30.90 | 31.37 | 2,268,983 | +0.49(+1.59%) |
Sep 04, 2009 | 29.96 | 30.94 | 29.95 | 30.88 | 2,902,134 | +0.87(+2.90%) |
Sep 03, 2009 | 30.54 | 30.91 | 29.56 | 30.01 | 4,272,196 | -0.61(-1.99%) |
Sep 02, 2009 | 30.83 | 30.95 | 30.35 | 30.62 | 2,448,656 | -0.37(-1.19%) |
Sep 01, 2009 | 31.55 | 32.02 | 30.96 | 30.99 | 2,399,268 | -0.88(-2.76%) |
Aug 31, 2009 | 32.15 | 32.43 | 31.50 | 31.87 | 1,945,227 | -0.51(-1.58%) |
Aug 28, 2009 | 32.84 | 33.12 | 32.09 | 32.38 | 1,863,892 | -0.19(-0.58%) |
Aug 27, 2009 | 32.28 | 32.72 | 31.88 | 32.57 | 2,728,211 | +0.29(+0.90%) |
Aug 26, 2009 | 32.65 | 32.88 | 32.14 | 32.28 | 4,469,699 | -0.47(-1.44%) |
Aug 25, 2009 | 32.29 | 32.90 | 31.87 | 32.75 | 3,125,906 | +0.54(+1.68%) |
Aug 24, 2009 | 32.55 | 32.79 | 32.06 | 32.21 | 1,764,048 | -0.45(-1.38%) |
Aug 21, 2009 | 32.62 | 32.97 | 32.16 | 32.66 | 2,994,937 | +0.32(+0.99%) |
Aug 20, 2009 | 31.94 | 32.41 | 31.80 | 32.34 | 2,016,360 | +0.35(+1.09%) |
Aug 19, 2009 | 31.12 | 32.16 | 31.12 | 31.99 | 1,806,335 | +0.43(+1.36%) |
Aug 18, 2009 | 31.36 | 31.76 | 31.14 | 31.56 | 1,611,729 | +0.05(+0.16%) |
Aug 17, 2009 | 31.81 | 31.97 | 31.15 | 31.51 | 2,312,580 | -0.71(-2.20%) |
Aug 14, 2009 | 32.53 | 32.67 | 31.72 | 32.22 | 2,673,903 | -0.40(-1.23%) |
Aug 13, 2009 | 32.70 | 32.70 | 32.11 | 32.62 | 2,874,268 | +0.02(+0.06%) |
Aug 12, 2009 | 32.04 | 32.96 | 31.97 | 32.60 | 3,629,633 | +0.60(+1.88%) |
Aug 11, 2009 | 32.09 | 32.35 | 31.68 | 32.00 | 2,587,530 | -0.10(-0.31%) |
Aug 10, 2009 | 32.13 | 32.33 | 31.92 | 32.10 | 2,424,384 | -0.27(-0.83%) |
Aug 07, 2009 | 32.03 | 32.67 | 32.00 | 32.37 | 2,312,165 | +0.52(+1.63%) |
Aug 06, 2009 | 32.36 | 32.36 | 31.78 | 31.85 | 2,848,238 | -0.17(-0.53%) |
Aug 05, 2009 | 32.53 | 32.88 | 31.89 | 32.02 | 3,115,470 | -0.45(-1.39%) |
Aug 04, 2009 | 32.54 | 32.90 | 32.30 | 32.47 | 4,064,636 | +0.05(+0.17%) |
Aug 03, 2009 | 32.60 | 32.67 | 32.13 | 32.42 | 4,494,655 | +0.04(+0.11%) |
Jul 31, 2009 | 32.12 | 32.78 | 31.94 | 32.38 | 5,086,587 | +0.13(+0.40%) |
Jul 30, 2009 | 30.31 | 32.77 | 30.18 | 32.25 | 9,658,282 | +2.51(+8.44%) |
Jul 29, 2009 | 29.74 | 30.30 | 29.51 | 29.74 | 3,611,307 | -0.13(-0.44%) |
Jul 28, 2009 | 29.33 | 29.92 | 29.07 | 29.87 | 4,914,537 | +0.58(+1.98%) |
Jul 27, 2009 | 29.51 | 29.63 | 29.12 | 29.29 | 4,019,913 | -0.34(-1.15%) |
Jul 24, 2009 | 29.41 | 29.76 | 29.23 | 29.63 | 3,507,966 | +0.03(+0.10%) |
Jul 23, 2009 | 28.78 | 29.96 | 28.78 | 29.60 | 7,470,764 | +0.93(+3.24%) |
Jul 22, 2009 | 28.79 | 29.00 | 28.61 | 28.67 | 4,065,606 | -0.53(-1.82%) |
Jul 21, 2009 | 29.63 | 30.13 | 28.50 | 29.20 | 6,060,891 | +0.81(+2.85%) |
Jul 20, 2009 | 27.97 | 28.43 | 27.91 | 28.39 | 2,746,625 | +0.50(+1.79%) |
Jul 17, 2009 | 27.74 | 27.99 | 27.52 | 27.89 | 2,901,630 | +0.26(+0.94%) |
Jul 16, 2009 | 26.65 | 27.72 | 26.65 | 27.63 | 3,418,297 | +1.00(+3.76%) |
Jul 15, 2009 | 26.34 | 26.64 | 26.14 | 26.63 | 3,108,991 | +0.54(+2.07%) |
Jul 14, 2009 | 26.10 | 26.24 | 25.70 | 26.09 | 2,619,517 | +0.07(+0.27%) |
Jul 13, 2009 | 25.35 | 26.07 | 25.31 | 26.02 | 2,246,604 | +0.91(+3.62%) |
Jul 10, 2009 | 25.43 | 25.50 | 25.00 | 25.11 | 2,241,322 | -0.38(-1.49%) |
Jul 09, 2009 | 26.23 | 26.39 | 25.31 | 25.49 | 3,561,434 | -0.65(-2.49%) |
Jul 08, 2009 | 25.90 | 26.33 | 25.80 | 26.14 | 4,758,359 | +0.34(+1.32%) |
Jul 07, 2009 | 25.62 | 26.06 | 25.47 | 25.80 | 4,104,920 | +0.18(+0.70%) |
Jul 06, 2009 | 25.41 | 25.86 | 25.41 | 25.62 | 3,151,081 | +0.07(+0.27%) |
Jul 02, 2009 | 26.09 | 26.41 | 25.55 | 25.55 | 2,504,737 | -1.11(-4.16%) |