Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.60 | 33.01 | 31.87 | 32.88 | 11,043,457 | +0.41(+1.25%) |
Sep 29, 2009 | 31.87 | 32.86 | 31.58 | 32.48 | 10,298,445 | +1.41(+4.54%) |
Sep 28, 2009 | 30.95 | 31.56 | 30.76 | 31.07 | 5,391,307 | +0.42(+1.36%) |
Sep 25, 2009 | 30.29 | 31.04 | 29.97 | 30.65 | 6,349,890 | +0.28(+0.94%) |
Sep 24, 2009 | 31.20 | 31.73 | 30.05 | 30.37 | 7,372,783 | -0.75(-2.41%) |
Sep 23, 2009 | 31.33 | 32.10 | 31.10 | 31.12 | 5,375,816 | -0.60(-1.88%) |
Sep 22, 2009 | 31.82 | 32.23 | 31.60 | 31.71 | 7,553,705 | +0.35(+1.12%) |
Sep 21, 2009 | 30.78 | 31.50 | 30.45 | 31.36 | 7,222,987 | +0.24(+0.78%) |
Sep 18, 2009 | 31.08 | 31.19 | 30.47 | 31.12 | 7,637,473 | -0.15(-0.49%) |
Sep 17, 2009 | 31.60 | 31.75 | 30.20 | 31.27 | 8,617,863 | +0.37(+1.20%) |
Sep 16, 2009 | 30.65 | 31.96 | 30.44 | 30.90 | 10,798,565 | +0.32(+1.04%) |
Sep 15, 2009 | 29.14 | 31.04 | 29.10 | 30.58 | 14,974,405 | +1.69(+5.83%) |
Sep 14, 2009 | 28.21 | 28.93 | 28.04 | 28.90 | 5,374,061 | +0.32(+1.11%) |
Sep 11, 2009 | 28.04 | 29.07 | 27.87 | 28.58 | 7,894,738 | +0.64(+2.30%) |
Sep 10, 2009 | 27.80 | 28.02 | 27.53 | 27.94 | 6,131,616 | +0.02(+0.07%) |
Sep 09, 2009 | 27.18 | 28.06 | 27.15 | 27.92 | 6,054,628 | +0.70(+2.59%) |
Sep 08, 2009 | 27.76 | 27.94 | 27.10 | 27.21 | 6,373,684 | -0.17(-0.62%) |
Sep 04, 2009 | 27.00 | 27.56 | 26.86 | 27.38 | 4,611,193 | +0.32(+1.20%) |
Sep 03, 2009 | 27.07 | 27.48 | 26.69 | 27.06 | 6,194,658 | +0.35(+1.29%) |
Sep 02, 2009 | 27.23 | 27.82 | 26.71 | 26.71 | 7,643,419 | -0.64(-2.35%) |
Sep 01, 2009 | 28.62 | 29.13 | 27.20 | 27.35 | 8,859,679 | -1.47(-5.10%) |
Aug 31, 2009 | 28.49 | 29.00 | 28.25 | 28.82 | 5,241,221 | -0.18(-0.63%) |
Aug 28, 2009 | 28.76 | 29.36 | 28.63 | 29.00 | 7,141,766 | +0.43(+1.49%) |
Aug 27, 2009 | 28.29 | 28.76 | 27.84 | 28.58 | 4,757,126 | +0.14(+0.48%) |
Aug 26, 2009 | 28.32 | 28.76 | 27.98 | 28.44 | 5,553,555 | +0.01(+0.02%) |
Aug 25, 2009 | 27.93 | 28.67 | 27.92 | 28.44 | 10,696,345 | +0.62(+2.21%) |
Aug 24, 2009 | 28.71 | 29.17 | 27.60 | 27.82 | 11,635,222 | -1.18(-4.08%) |
Aug 21, 2009 | 28.43 | 29.10 | 28.00 | 29.00 | 7,674,610 | +0.78(+2.76%) |
Aug 20, 2009 | 27.08 | 28.31 | 27.08 | 28.23 | 6,926,505 | +1.20(+4.43%) |
Aug 19, 2009 | 26.87 | 27.14 | 26.66 | 27.03 | 6,084,810 | -0.25(-0.92%) |
Aug 18, 2009 | 27.26 | 27.66 | 27.07 | 27.28 | 5,314,238 | +0.26(+0.97%) |
Aug 17, 2009 | 27.58 | 27.67 | 26.84 | 27.02 | 6,675,861 | -1.30(-4.60%) |
Aug 14, 2009 | 28.55 | 28.75 | 27.87 | 28.32 | 5,691,251 | -0.47(-1.62%) |
Aug 13, 2009 | 28.34 | 28.89 | 27.92 | 28.79 | 8,494,137 | +0.93(+3.35%) |
Aug 12, 2009 | 27.57 | 28.31 | 27.20 | 27.85 | 10,018,167 | +0.25(+0.91%) |
Aug 11, 2009 | 28.80 | 28.82 | 27.33 | 27.60 | 8,997,346 | -1.40(-4.83%) |
Aug 10, 2009 | 29.53 | 29.87 | 28.62 | 29.00 | 6,424,015 | -0.93(-3.10%) |
Aug 07, 2009 | 28.29 | 30.29 | 28.03 | 29.93 | 14,194,105 | +2.04(+7.30%) |
Aug 06, 2009 | 28.29 | 28.54 | 27.33 | 27.89 | 11,078,895 | +0.00(+0.00%) |
Aug 05, 2009 | 26.20 | 28.31 | 25.86 | 27.89 | 16,756,497 | +1.98(+7.62%) |
Aug 04, 2009 | 25.54 | 26.26 | 25.10 | 25.92 | 9,220,279 | +0.20(+0.77%) |
Aug 03, 2009 | 25.19 | 25.85 | 25.01 | 25.72 | 9,785,758 | +0.91(+3.68%) |
Jul 31, 2009 | 23.99 | 24.81 | 23.66 | 24.81 | 8,951,645 | +0.75(+3.12%) |
Jul 30, 2009 | 24.20 | 24.70 | 23.93 | 24.06 | 8,365,469 | +0.21(+0.88%) |
Jul 29, 2009 | 24.52 | 24.53 | 23.50 | 23.85 | 9,302,784 | -0.85(-3.45%) |
Jul 28, 2009 | 23.43 | 24.80 | 23.35 | 24.70 | 12,572,860 | +1.23(+5.25%) |
Jul 27, 2009 | 22.58 | 23.68 | 22.54 | 23.47 | 13,471,759 | +0.35(+1.49%) |
Jul 24, 2009 | 23.98 | 23.98 | 22.94 | 23.12 | 13,419,164 | -1.10(-4.53%) |
Jul 23, 2009 | 24.48 | 25.21 | 23.35 | 24.22 | 26,893,766 | -1.10(-4.33%) |
Jul 22, 2009 | 25.07 | 25.38 | 24.29 | 25.32 | 18,455,316 | -0.21(-0.82%) |
Jul 21, 2009 | 25.95 | 25.95 | 24.40 | 25.53 | 9,051,664 | -0.30(-1.18%) |
Jul 20, 2009 | 25.62 | 25.97 | 25.17 | 25.83 | 6,446,359 | +0.33(+1.30%) |
Jul 17, 2009 | 26.20 | 26.73 | 25.07 | 25.50 | 10,707,561 | -0.72(-2.74%) |
Jul 16, 2009 | 26.05 | 26.60 | 25.57 | 26.22 | 7,987,835 | -0.09(-0.36%) |
Jul 15, 2009 | 25.40 | 26.86 | 25.29 | 26.31 | 11,900,403 | +1.48(+5.94%) |
Jul 14, 2009 | 25.58 | 25.73 | 24.65 | 24.84 | 9,562,736 | -0.84(-3.27%) |
Jul 13, 2009 | 24.78 | 25.70 | 24.73 | 25.68 | 9,454,678 | +1.49(+6.16%) |
Jul 10, 2009 | 24.37 | 24.69 | 23.94 | 24.19 | 5,990,996 | -0.57(-2.30%) |
Jul 09, 2009 | 24.88 | 25.11 | 24.56 | 24.75 | 6,509,285 | +0.16(+0.63%) |
Jul 08, 2009 | 25.45 | 25.57 | 23.80 | 24.60 | 10,909,001 | -0.78(-3.07%) |
Jul 07, 2009 | 25.34 | 26.24 | 25.15 | 25.38 | 7,592,343 | -0.07(-0.27%) |
Jul 06, 2009 | 24.71 | 25.79 | 24.71 | 25.45 | 8,640,411 | +0.48(+1.92%) |
Jul 02, 2009 | 25.68 | 25.84 | 24.79 | 24.96 | 8,011,151 | -0.96(-3.71%) |