Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.21 | 30.61 | 29.97 | 30.17 | 503,715 | +0.13(+0.42%) |
Sep 29, 2009 | 30.51 | 30.62 | 29.99 | 30.04 | 389,968 | -0.45(-1.47%) |
Sep 28, 2009 | 30.25 | 30.56 | 30.06 | 30.49 | 224,845 | +0.48(+1.60%) |
Sep 25, 2009 | 30.58 | 30.58 | 29.91 | 30.01 | 551,448 | -0.60(-1.96%) |
Sep 24, 2009 | 30.76 | 30.81 | 30.20 | 30.61 | 635,146 | -0.20(-0.64%) |
Sep 23, 2009 | 31.20 | 31.37 | 30.81 | 30.81 | 480,492 | -0.40(-1.29%) |
Sep 22, 2009 | 31.21 | 31.42 | 31.04 | 31.21 | 506,689 | +0.05(+0.15%) |
Sep 21, 2009 | 31.00 | 31.30 | 30.84 | 31.16 | 474,066 | +0.09(+0.31%) |
Sep 18, 2009 | 31.07 | 31.22 | 30.81 | 31.07 | 415,208 | +0.07(+0.23%) |
Sep 17, 2009 | 30.24 | 31.39 | 30.24 | 31.00 | 725,296 | +0.97(+3.24%) |
Sep 16, 2009 | 30.04 | 30.62 | 29.88 | 30.02 | 963,416 | +0.13(+0.45%) |
Sep 15, 2009 | 30.06 | 30.25 | 29.75 | 29.89 | 856,641 | -0.13(-0.42%) |
Sep 14, 2009 | 30.15 | 30.15 | 29.83 | 30.02 | 579,103 | -0.32(-1.04%) |
Sep 11, 2009 | 30.32 | 30.51 | 30.24 | 30.33 | 535,094 | +0.09(+0.29%) |
Sep 10, 2009 | 30.17 | 30.45 | 30.03 | 30.24 | 459,271 | +0.06(+0.18%) |
Sep 09, 2009 | 30.01 | 30.36 | 29.83 | 30.19 | 1,134,560 | +0.39(+1.30%) |
Sep 08, 2009 | 29.37 | 30.28 | 29.28 | 29.80 | 1,187,149 | +0.60(+2.06%) |
Sep 04, 2009 | 29.40 | 29.44 | 28.97 | 29.20 | 834,298 | -0.02(-0.05%) |
Sep 03, 2009 | 28.99 | 29.38 | 28.91 | 29.22 | 821,616 | +0.35(+1.20%) |
Sep 02, 2009 | 29.25 | 29.54 | 28.78 | 28.87 | 1,665,898 | -0.54(-1.83%) |
Sep 01, 2009 | 30.53 | 30.80 | 29.34 | 29.41 | 1,444,410 | -1.41(-4.56%) |
Aug 31, 2009 | 31.60 | 31.60 | 30.47 | 30.81 | 692,823 | -0.85(-2.67%) |
Aug 28, 2009 | 31.28 | 31.75 | 31.13 | 31.66 | 571,656 | +0.53(+1.70%) |
Aug 27, 2009 | 31.46 | 31.46 | 30.73 | 31.13 | 543,621 | -0.33(-1.05%) |
Aug 26, 2009 | 31.26 | 31.57 | 30.96 | 31.46 | 543,359 | +0.27(+0.86%) |
Aug 25, 2009 | 31.35 | 31.41 | 31.09 | 31.19 | 533,215 | -0.15(-0.48%) |
Aug 24, 2009 | 31.66 | 31.66 | 31.19 | 31.34 | 325,104 | -0.28(-0.87%) |
Aug 21, 2009 | 31.84 | 31.84 | 31.28 | 31.62 | 414,657 | +0.07(+0.23%) |
Aug 20, 2009 | 31.60 | 31.85 | 31.39 | 31.55 | 299,640 | +0.02(+0.05%) |
Aug 19, 2009 | 31.53 | 31.81 | 31.38 | 31.53 | 501,025 | -0.29(-0.92%) |
Aug 18, 2009 | 31.34 | 31.92 | 31.22 | 31.82 | 652,635 | +0.85(+2.73%) |
Aug 17, 2009 | 31.19 | 31.44 | 30.82 | 30.98 | 523,806 | -0.64(-2.02%) |
Aug 14, 2009 | 32.00 | 32.00 | 31.07 | 31.62 | 386,501 | -0.36(-1.14%) |
Aug 13, 2009 | 31.30 | 32.05 | 31.28 | 31.98 | 426,765 | +0.77(+2.45%) |
Aug 12, 2009 | 31.04 | 31.70 | 31.04 | 31.22 | 572,309 | +0.04(+0.13%) |
Aug 11, 2009 | 31.00 | 31.28 | 30.60 | 31.18 | 591,623 | +0.00(+0.00%) |
Aug 10, 2009 | 31.73 | 31.73 | 31.13 | 31.18 | 433,124 | -0.47(-1.47%) |
Aug 07, 2009 | 31.91 | 31.98 | 31.58 | 31.64 | 411,284 | +0.02(+0.05%) |
Aug 06, 2009 | 32.01 | 32.33 | 31.41 | 31.63 | 500,826 | -0.39(-1.21%) |
Aug 05, 2009 | 33.06 | 33.25 | 31.86 | 32.01 | 852,605 | -1.08(-3.27%) |
Aug 04, 2009 | 33.02 | 33.21 | 32.72 | 33.10 | 669,472 | -0.16(-0.48%) |
Aug 03, 2009 | 33.19 | 33.37 | 32.87 | 33.25 | 586,404 | +0.37(+1.13%) |
Jul 31, 2009 | 32.56 | 33.55 | 31.67 | 32.88 | 2,117,018 | +0.03(+0.10%) |
Jul 30, 2009 | 33.51 | 33.57 | 32.61 | 32.85 | 1,069,147 | -0.36(-1.07%) |
Jul 29, 2009 | 33.17 | 33.44 | 32.70 | 33.21 | 384,421 | -0.02(-0.05%) |
Jul 28, 2009 | 32.77 | 33.37 | 32.77 | 33.22 | 558,535 | +0.14(+0.43%) |
Jul 27, 2009 | 32.91 | 33.08 | 32.74 | 33.08 | 552,067 | -0.07(-0.21%) |
Jul 24, 2009 | 32.22 | 33.25 | 31.96 | 33.15 | 4,986 | +0.43(+1.30%) |
Jul 23, 2009 | 31.87 | 32.76 | 31.73 | 32.72 | 670,334 | +0.86(+2.70%) |
Jul 22, 2009 | 30.51 | 31.97 | 30.45 | 31.86 | 667,774 | +1.15(+3.76%) |
Jul 21, 2009 | 30.77 | 31.03 | 30.51 | 30.71 | 480,173 | -0.13(-0.41%) |
Jul 20, 2009 | 30.99 | 31.18 | 30.43 | 30.84 | 606,018 | +0.00(+0.00%) |
Jul 17, 2009 | 30.76 | 30.84 | 30.26 | 30.84 | 292,689 | +0.08(+0.26%) |
Jul 16, 2009 | 30.27 | 30.86 | 30.02 | 30.76 | 588,015 | +0.64(+2.12%) |
Jul 15, 2009 | 28.92 | 30.13 | 28.91 | 30.12 | 694,964 | +1.45(+5.07%) |
Jul 14, 2009 | 28.51 | 28.77 | 28.08 | 28.66 | 344,962 | +0.21(+0.75%) |
Jul 13, 2009 | 27.89 | 28.45 | 27.84 | 28.45 | 765,168 | +0.72(+2.59%) |
Jul 10, 2009 | 27.42 | 27.82 | 27.20 | 27.73 | 475,306 | +0.13(+0.49%) |
Jul 09, 2009 | 27.46 | 27.65 | 27.11 | 27.60 | 424,078 | +0.06(+0.23%) |
Jul 08, 2009 | 27.56 | 27.71 | 26.97 | 27.54 | 623,736 | -0.04(-0.14%) |
Jul 07, 2009 | 28.41 | 28.41 | 27.50 | 27.57 | 592,686 | -0.73(-2.57%) |
Jul 06, 2009 | 28.52 | 28.52 | 27.88 | 28.30 | 772,161 | -0.51(-1.76%) |
Jul 02, 2009 | 29.10 | 29.33 | 28.49 | 28.81 | 386,158 | -0.51(-1.72%) |