Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.82 | 34.77 | 33.80 | 34.60 | 8,229,601 | +0.80(+2.36%) |
Sep 29, 2009 | 34.45 | 34.45 | 33.80 | 33.81 | 4,242,660 | -0.63(-1.82%) |
Sep 28, 2009 | 33.90 | 34.50 | 33.79 | 34.43 | 3,026,466 | +0.58(+1.71%) |
Sep 25, 2009 | 33.87 | 34.20 | 33.80 | 33.85 | 3,506,850 | -0.11(-0.31%) |
Sep 24, 2009 | 34.16 | 34.38 | 33.95 | 33.96 | 4,041,050 | -0.14(-0.41%) |
Sep 23, 2009 | 33.87 | 34.54 | 33.70 | 34.10 | 5,870,391 | +0.29(+0.85%) |
Sep 22, 2009 | 33.88 | 33.94 | 33.67 | 33.81 | 3,170,033 | +0.08(+0.23%) |
Sep 21, 2009 | 33.91 | 33.91 | 33.61 | 33.74 | 3,312,784 | -0.22(-0.66%) |
Sep 18, 2009 | 33.62 | 34.07 | 33.53 | 33.96 | 5,295,864 | +0.42(+1.26%) |
Sep 17, 2009 | 33.74 | 33.81 | 33.50 | 33.54 | 5,363,799 | -0.26(-0.78%) |
Sep 16, 2009 | 33.89 | 33.94 | 33.67 | 33.80 | 6,882,407 | -0.05(-0.14%) |
Sep 15, 2009 | 34.04 | 34.05 | 33.76 | 33.85 | 5,357,835 | -0.21(-0.60%) |
Sep 14, 2009 | 34.22 | 34.30 | 33.97 | 34.05 | 4,753,888 | -0.27(-0.79%) |
Sep 11, 2009 | 34.34 | 34.48 | 34.14 | 34.32 | 3,400,534 | +0.03(+0.09%) |
Sep 10, 2009 | 34.04 | 34.36 | 33.94 | 34.29 | 3,848,098 | +0.31(+0.90%) |
Sep 09, 2009 | 33.91 | 34.08 | 33.81 | 33.99 | 3,845,135 | +0.06(+0.19%) |
Sep 08, 2009 | 34.24 | 34.24 | 33.76 | 33.92 | 6,043,683 | -0.22(-0.65%) |
Sep 04, 2009 | 34.21 | 34.21 | 33.94 | 34.15 | 3,331,858 | +0.09(+0.28%) |
Sep 03, 2009 | 34.31 | 34.31 | 33.75 | 34.05 | 2,820,316 | -0.15(-0.45%) |
Sep 02, 2009 | 34.39 | 34.55 | 34.07 | 34.21 | 4,498,732 | -0.46(-1.32%) |
Sep 01, 2009 | 35.47 | 35.48 | 34.62 | 34.66 | 4,569,488 | -0.81(-2.28%) |
Aug 31, 2009 | 34.96 | 35.48 | 34.96 | 35.47 | 3,926,437 | +0.41(+1.17%) |
Aug 28, 2009 | 35.13 | 35.31 | 34.85 | 35.06 | 2,890,042 | -0.02(-0.07%) |
Aug 27, 2009 | 35.30 | 35.36 | 34.90 | 35.09 | 2,701,014 | -0.21(-0.60%) |
Aug 26, 2009 | 34.95 | 35.35 | 34.84 | 35.30 | 4,004,604 | +0.35(+1.01%) |
Aug 25, 2009 | 34.77 | 35.06 | 34.68 | 34.95 | 3,139,664 | +0.17(+0.49%) |
Aug 24, 2009 | 34.97 | 35.06 | 34.65 | 34.77 | 3,573,536 | -0.15(-0.44%) |
Aug 21, 2009 | 34.65 | 35.01 | 34.42 | 34.93 | 4,080,701 | +0.42(+1.21%) |
Aug 20, 2009 | 34.61 | 34.67 | 34.24 | 34.51 | 3,268,287 | -0.08(-0.22%) |
Aug 19, 2009 | 34.09 | 34.60 | 34.08 | 34.59 | 3,448,472 | +0.30(+0.87%) |
Aug 18, 2009 | 34.25 | 34.32 | 33.98 | 34.29 | 3,154,583 | +0.04(+0.13%) |
Aug 17, 2009 | 34.29 | 34.37 | 34.12 | 34.24 | 3,852,924 | -0.34(-0.98%) |
Aug 14, 2009 | 34.59 | 34.76 | 34.30 | 34.58 | 4,472,483 | +0.02(+0.05%) |
Aug 13, 2009 | 34.22 | 34.56 | 34.05 | 34.56 | 4,374,324 | +0.29(+0.86%) |
Aug 12, 2009 | 34.06 | 34.52 | 33.90 | 34.27 | 3,016,112 | +0.17(+0.50%) |
Aug 11, 2009 | 33.72 | 34.19 | 33.72 | 34.10 | 3,335,295 | +0.19(+0.57%) |
Aug 10, 2009 | 33.72 | 33.95 | 33.56 | 33.91 | 3,231,435 | +0.13(+0.40%) |
Aug 07, 2009 | 34.07 | 34.14 | 33.68 | 33.77 | 5,080,218 | -0.15(-0.43%) |
Aug 06, 2009 | 34.40 | 34.55 | 33.82 | 33.92 | 3,032,699 | -0.43(-1.25%) |
Aug 05, 2009 | 34.56 | 34.58 | 34.11 | 34.35 | 3,609,580 | -0.36(-1.03%) |
Aug 04, 2009 | 34.06 | 34.75 | 34.06 | 34.70 | 4,319,714 | +0.56(+1.63%) |
Aug 03, 2009 | 34.51 | 34.51 | 33.83 | 34.15 | 3,832,618 | -0.15(-0.42%) |
Jul 31, 2009 | 34.25 | 34.71 | 34.21 | 34.29 | 3,717,507 | +0.05(+0.14%) |
Jul 30, 2009 | 34.42 | 34.60 | 33.98 | 34.25 | 4,121,586 | -0.12(-0.36%) |
Jul 29, 2009 | 34.31 | 34.72 | 34.14 | 34.37 | 3,545,207 | -0.15(-0.43%) |
Jul 28, 2009 | 34.23 | 34.59 | 34.12 | 34.52 | 4,445,289 | +0.23(+0.68%) |
Jul 27, 2009 | 34.05 | 34.36 | 33.90 | 34.28 | 3,785,667 | +0.24(+0.71%) |
Jul 24, 2009 | 33.68 | 34.22 | 33.67 | 34.04 | 449 | +0.13(+0.38%) |
Jul 23, 2009 | 32.80 | 33.99 | 32.63 | 33.91 | 8,817,676 | +1.96(+6.13%) |
Jul 22, 2009 | 31.77 | 32.15 | 31.75 | 31.95 | 3,963,069 | +0.10(+0.31%) |
Jul 21, 2009 | 32.27 | 32.42 | 31.60 | 31.85 | 3,772,891 | -0.32(-0.99%) |
Jul 20, 2009 | 32.07 | 32.20 | 31.71 | 32.17 | 2,705,394 | +0.21(+0.66%) |
Jul 17, 2009 | 31.95 | 32.04 | 31.83 | 31.96 | 2,532,873 | +0.05(+0.17%) |
Jul 16, 2009 | 31.61 | 31.99 | 31.50 | 31.91 | 3,598,774 | +0.25(+0.78%) |
Jul 15, 2009 | 31.39 | 31.67 | 31.12 | 31.66 | 4,142,640 | +0.52(+1.66%) |
Jul 14, 2009 | 31.06 | 31.21 | 30.93 | 31.14 | 4,989,840 | -0.04(-0.11%) |
Jul 13, 2009 | 30.78 | 31.24 | 30.77 | 31.18 | 4,012,638 | +0.70(+2.29%) |
Jul 10, 2009 | 30.67 | 30.73 | 30.34 | 30.48 | 3,249,125 | -0.11(-0.36%) |
Jul 09, 2009 | 30.94 | 30.97 | 30.46 | 30.59 | 4,295,240 | -0.23(-0.76%) |
Jul 08, 2009 | 31.10 | 31.12 | 30.75 | 30.83 | 4,655,569 | -0.18(-0.59%) |
Jul 07, 2009 | 31.13 | 31.33 | 30.92 | 31.01 | 4,794,686 | -0.24(-0.77%) |
Jul 06, 2009 | 30.96 | 31.40 | 30.96 | 31.25 | 4,554,426 | +0.19(+0.62%) |
Jul 02, 2009 | 31.23 | 31.34 | 30.89 | 31.06 | 4,525,320 | -0.50(-1.60%) |