Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.99 | 31.19 | 30.45 | 30.56 | 4,867,180 | -0.41(-1.32%) |
Sep 29, 2009 | 31.18 | 31.38 | 30.83 | 30.97 | 4,057,524 | -0.11(-0.37%) |
Sep 28, 2009 | 30.78 | 31.25 | 30.59 | 31.08 | 2,934,761 | +0.38(+1.25%) |
Sep 25, 2009 | 30.38 | 30.90 | 30.29 | 30.70 | 3,707,365 | +0.12(+0.39%) |
Sep 24, 2009 | 31.13 | 31.41 | 30.20 | 30.58 | 4,375,857 | -0.51(-1.63%) |
Sep 23, 2009 | 31.74 | 31.81 | 31.04 | 31.09 | 2,826,893 | -0.65(-2.04%) |
Sep 22, 2009 | 31.48 | 31.86 | 31.38 | 31.73 | 3,458,059 | +0.38(+1.21%) |
Sep 21, 2009 | 31.57 | 31.79 | 31.32 | 31.35 | 2,541,616 | -0.61(-1.90%) |
Sep 18, 2009 | 32.29 | 32.40 | 31.54 | 31.96 | 4,109,614 | -0.29(-0.90%) |
Sep 17, 2009 | 32.54 | 32.83 | 32.07 | 32.25 | 3,437,394 | -0.15(-0.47%) |
Sep 16, 2009 | 32.42 | 32.77 | 32.10 | 32.40 | 3,967,866 | +0.00(+0.01%) |
Sep 15, 2009 | 32.28 | 32.57 | 31.94 | 32.40 | 5,532,567 | +0.26(+0.81%) |
Sep 14, 2009 | 31.58 | 32.23 | 31.57 | 32.14 | 3,036,648 | +0.17(+0.53%) |
Sep 11, 2009 | 31.74 | 32.25 | 31.74 | 31.97 | 5,895,661 | +0.14(+0.44%) |
Sep 10, 2009 | 31.56 | 31.83 | 31.24 | 31.83 | 7,260,662 | +0.17(+0.54%) |
Sep 09, 2009 | 31.43 | 31.83 | 31.22 | 31.66 | 6,430,294 | +0.17(+0.54%) |
Sep 08, 2009 | 31.69 | 31.88 | 31.42 | 31.49 | 3,863,776 | +0.37(+1.18%) |
Sep 04, 2009 | 30.73 | 31.24 | 30.71 | 31.12 | 2,769,393 | +0.35(+1.13%) |
Sep 03, 2009 | 30.45 | 30.84 | 30.32 | 30.78 | 2,173,354 | +0.61(+2.01%) |
Sep 02, 2009 | 30.24 | 30.62 | 30.05 | 30.17 | 3,039,082 | -0.18(-0.59%) |
Sep 01, 2009 | 30.50 | 31.31 | 29.88 | 30.35 | 5,210,610 | -0.43(-1.39%) |
Aug 31, 2009 | 30.80 | 30.87 | 30.39 | 30.78 | 3,684,060 | -0.17(-0.55%) |
Aug 28, 2009 | 31.13 | 31.29 | 30.59 | 30.95 | 3,190,049 | +0.01(+0.03%) |
Aug 27, 2009 | 30.74 | 31.07 | 30.51 | 30.94 | 4,732,764 | +0.27(+0.88%) |
Aug 26, 2009 | 30.70 | 30.89 | 30.16 | 30.67 | 2,597,147 | -0.22(-0.71%) |
Aug 25, 2009 | 30.76 | 31.25 | 30.69 | 30.89 | 3,966,112 | +0.06(+0.19%) |
Aug 24, 2009 | 30.89 | 31.30 | 30.45 | 30.83 | 5,327,514 | -0.08(-0.26%) |
Aug 21, 2009 | 30.42 | 31.34 | 30.33 | 30.91 | 5,567,280 | +0.94(+3.12%) |
Aug 20, 2009 | 28.89 | 30.22 | 28.89 | 29.97 | 6,929,066 | +1.06(+3.65%) |
Aug 19, 2009 | 28.44 | 29.09 | 28.20 | 28.91 | 3,756,206 | +0.06(+0.21%) |
Aug 18, 2009 | 28.23 | 29.81 | 28.23 | 28.85 | 4,786,567 | +1.01(+3.61%) |
Aug 17, 2009 | 28.10 | 28.43 | 27.73 | 27.85 | 4,382,598 | -0.96(-3.32%) |
Aug 14, 2009 | 29.70 | 29.70 | 28.54 | 28.80 | 4,688,539 | -0.79(-2.66%) |
Aug 13, 2009 | 29.00 | 29.77 | 28.90 | 29.59 | 11,876,400 | +0.67(+2.31%) |
Aug 12, 2009 | 28.13 | 29.16 | 28.04 | 28.92 | 5,275,880 | +0.99(+3.53%) |
Aug 11, 2009 | 28.26 | 28.39 | 27.43 | 27.94 | 4,235,319 | -0.58(-2.03%) |
Aug 10, 2009 | 28.32 | 28.65 | 28.17 | 28.51 | 5,323,711 | -0.19(-0.66%) |
Aug 07, 2009 | 29.30 | 29.31 | 28.36 | 28.70 | 4,811,539 | -0.19(-0.66%) |
Aug 06, 2009 | 28.92 | 29.21 | 28.56 | 28.89 | 4,513,102 | +0.01(+0.03%) |
Aug 05, 2009 | 28.89 | 29.05 | 28.01 | 28.88 | 4,003,696 | -0.03(-0.10%) |
Aug 04, 2009 | 28.65 | 29.11 | 28.39 | 28.91 | 7,561,250 | +0.00(+0.00%) |
Aug 03, 2009 | 28.96 | 29.28 | 28.78 | 28.91 | 6,521,037 | +0.14(+0.48%) |
Jul 31, 2009 | 28.43 | 29.11 | 28.32 | 28.77 | 3,835,236 | +0.21(+0.73%) |
Jul 30, 2009 | 28.20 | 28.92 | 27.95 | 28.56 | 5,847,051 | +0.92(+3.32%) |
Jul 29, 2009 | 27.65 | 27.77 | 27.15 | 27.65 | 4,153,193 | -0.19(-0.68%) |
Jul 28, 2009 | 27.32 | 27.89 | 27.06 | 27.84 | 8,413,134 | +0.71(+2.61%) |
Jul 27, 2009 | 27.50 | 27.63 | 26.90 | 27.13 | 5,499,945 | -0.25(-0.91%) |
Jul 24, 2009 | 25.26 | 27.55 | 25.26 | 27.38 | 12,979,888 | +3.39(+14.12%) |
Jul 23, 2009 | 23.15 | 24.18 | 23.03 | 23.99 | 5,720,187 | +0.76(+3.26%) |
Jul 22, 2009 | 23.02 | 23.46 | 22.92 | 23.23 | 4,383,302 | +0.01(+0.04%) |
Jul 21, 2009 | 22.95 | 23.52 | 22.65 | 23.22 | 7,752,966 | +0.55(+2.42%) |
Jul 20, 2009 | 21.86 | 22.74 | 21.83 | 22.68 | 4,962,189 | +1.07(+4.93%) |
Jul 17, 2009 | 21.64 | 21.80 | 21.35 | 21.61 | 3,954,202 | -0.02(-0.09%) |
Jul 16, 2009 | 21.06 | 21.71 | 20.96 | 21.63 | 4,854,609 | +0.39(+1.83%) |
Jul 15, 2009 | 20.65 | 21.29 | 20.57 | 21.24 | 5,666,729 | +0.89(+4.36%) |
Jul 14, 2009 | 20.14 | 20.47 | 19.99 | 20.35 | 4,165,963 | +0.04(+0.20%) |
Jul 13, 2009 | 19.81 | 20.31 | 19.68 | 20.31 | 4,522,622 | +0.51(+2.57%) |
Jul 10, 2009 | 19.41 | 19.88 | 19.41 | 19.81 | 3,403,220 | +0.12(+0.61%) |
Jul 09, 2009 | 20.08 | 20.38 | 19.58 | 19.69 | 5,016,378 | -0.09(-0.45%) |
Jul 08, 2009 | 20.09 | 20.41 | 19.50 | 19.78 | 6,152,235 | -0.31(-1.54%) |
Jul 07, 2009 | 20.28 | 20.72 | 20.00 | 20.09 | 7,631,343 | -0.17(-0.84%) |
Jul 06, 2009 | 20.69 | 20.69 | 19.70 | 20.25 | 6,449,022 | -0.47(-2.26%) |