Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 33.90 | 34.12 | 33.50 | 33.68 | 1,870,954 | -0.14(-0.42%) |
Sep 29, 2009 | 33.75 | 34.03 | 33.56 | 33.82 | 603,988 | +0.20(+0.60%) |
Sep 28, 2009 | 32.92 | 33.75 | 32.82 | 33.62 | 803,258 | +0.74(+2.24%) |
Sep 25, 2009 | 32.40 | 32.98 | 32.28 | 32.88 | 922,660 | +0.54(+1.67%) |
Sep 24, 2009 | 32.02 | 32.80 | 32.01 | 32.34 | 871,845 | +0.03(+0.08%) |
Sep 23, 2009 | 32.37 | 32.47 | 32.09 | 32.32 | 1,055,581 | +0.07(+0.20%) |
Sep 22, 2009 | 32.58 | 32.64 | 32.08 | 32.25 | 632,170 | -0.21(-0.64%) |
Sep 21, 2009 | 32.39 | 32.57 | 32.05 | 32.46 | 504,351 | -0.14(-0.44%) |
Sep 18, 2009 | 32.70 | 33.02 | 32.06 | 32.60 | 803,476 | -0.14(-0.42%) |
Sep 17, 2009 | 33.03 | 33.19 | 32.57 | 32.74 | 585,224 | +0.32(+0.99%) |
Sep 16, 2009 | 31.85 | 33.07 | 31.85 | 32.42 | 960,960 | +0.55(+1.74%) |
Sep 15, 2009 | 31.83 | 31.93 | 31.29 | 31.87 | 802,901 | +0.12(+0.37%) |
Sep 14, 2009 | 31.19 | 31.78 | 31.08 | 31.75 | 350,363 | +0.24(+0.77%) |
Sep 11, 2009 | 31.80 | 31.81 | 31.45 | 31.51 | 395,842 | -0.27(-0.86%) |
Sep 10, 2009 | 31.72 | 31.91 | 31.42 | 31.78 | 449,788 | -0.16(-0.49%) |
Sep 09, 2009 | 31.42 | 32.07 | 31.30 | 31.94 | 701,190 | +0.39(+1.24%) |
Sep 08, 2009 | 31.54 | 31.59 | 31.10 | 31.55 | 587,623 | +0.20(+0.65%) |
Sep 04, 2009 | 31.22 | 31.36 | 30.88 | 31.35 | 594,682 | +0.13(+0.42%) |
Sep 03, 2009 | 31.06 | 31.31 | 30.89 | 31.21 | 417,636 | +0.29(+0.93%) |
Sep 02, 2009 | 31.23 | 31.82 | 30.91 | 30.93 | 483,874 | -0.50(-1.58%) |
Sep 01, 2009 | 31.98 | 32.43 | 31.37 | 31.42 | 1,050,505 | -0.72(-2.23%) |
Aug 31, 2009 | 31.96 | 32.31 | 31.59 | 32.14 | 531,043 | +0.10(+0.31%) |
Aug 28, 2009 | 32.62 | 32.75 | 31.84 | 32.04 | 430,362 | -0.40(-1.25%) |
Aug 27, 2009 | 32.45 | 32.59 | 32.11 | 32.45 | 499,219 | -0.04(-0.12%) |
Aug 26, 2009 | 32.36 | 32.95 | 32.20 | 32.49 | 577,062 | +0.08(+0.26%) |
Aug 25, 2009 | 32.51 | 32.89 | 32.28 | 32.40 | 556,394 | -0.20(-0.60%) |
Aug 24, 2009 | 33.35 | 33.69 | 32.41 | 32.60 | 521,644 | -0.59(-1.79%) |
Aug 21, 2009 | 32.72 | 33.58 | 32.53 | 33.19 | 723,614 | +0.81(+2.50%) |
Aug 20, 2009 | 32.47 | 32.87 | 32.25 | 32.38 | 592,479 | -0.04(-0.12%) |
Aug 19, 2009 | 32.02 | 32.68 | 31.93 | 32.42 | 587,097 | +0.17(+0.53%) |
Aug 18, 2009 | 32.69 | 32.78 | 32.16 | 32.25 | 648,699 | -0.21(-0.64%) |
Aug 17, 2009 | 32.15 | 32.72 | 32.11 | 32.46 | 871,629 | -0.45(-1.37%) |
Aug 14, 2009 | 33.21 | 33.40 | 32.60 | 32.91 | 609,800 | -0.42(-1.27%) |
Aug 13, 2009 | 33.44 | 33.71 | 32.65 | 33.33 | 760,024 | -0.10(-0.31%) |
Aug 12, 2009 | 33.41 | 34.12 | 33.15 | 33.44 | 609,550 | -0.16(-0.49%) |
Aug 11, 2009 | 34.22 | 34.22 | 33.07 | 33.60 | 804,927 | -0.80(-2.31%) |
Aug 10, 2009 | 34.03 | 34.70 | 33.91 | 34.40 | 443,861 | +0.09(+0.27%) |
Aug 07, 2009 | 33.58 | 34.54 | 33.27 | 34.31 | 910,424 | +1.28(+3.87%) |
Aug 06, 2009 | 33.22 | 33.78 | 32.75 | 33.03 | 759,173 | -0.15(-0.45%) |
Aug 05, 2009 | 32.62 | 33.20 | 32.53 | 33.18 | 837,911 | +0.45(+1.37%) |
Aug 04, 2009 | 31.93 | 32.74 | 31.50 | 32.73 | 780,545 | +0.84(+2.65%) |
Aug 03, 2009 | 31.44 | 31.93 | 31.16 | 31.88 | 778,449 | +0.56(+1.78%) |
Jul 31, 2009 | 30.88 | 31.49 | 30.76 | 31.33 | 769,821 | +0.48(+1.54%) |
Jul 30, 2009 | 31.10 | 31.27 | 30.71 | 30.85 | 1,165,502 | -0.13(-0.42%) |
Jul 29, 2009 | 30.38 | 31.01 | 30.29 | 30.98 | 776,335 | +0.48(+1.58%) |
Jul 28, 2009 | 29.84 | 30.51 | 29.84 | 30.50 | 869,352 | +0.38(+1.26%) |
Jul 27, 2009 | 29.56 | 30.20 | 29.46 | 30.12 | 1,458,640 | +0.18(+0.59%) |
Jul 24, 2009 | 29.71 | 30.13 | 29.43 | 29.94 | 3,383 | +0.01(+0.04%) |
Jul 23, 2009 | 29.64 | 29.99 | 28.53 | 29.93 | 1,636,752 | +1.06(+3.68%) |
Jul 22, 2009 | 29.77 | 29.83 | 28.43 | 28.87 | 2,366,132 | -2.00(-6.47%) |
Jul 21, 2009 | 30.89 | 31.04 | 30.22 | 30.86 | 1,052,838 | -0.03(-0.08%) |
Jul 20, 2009 | 30.97 | 31.11 | 30.54 | 30.89 | 1,007,123 | +0.05(+0.17%) |
Jul 17, 2009 | 31.37 | 31.65 | 30.65 | 30.84 | 757,137 | -0.61(-1.95%) |
Jul 16, 2009 | 31.26 | 31.62 | 31.02 | 31.45 | 957,588 | +0.19(+0.61%) |
Jul 15, 2009 | 30.56 | 31.31 | 30.36 | 31.26 | 1,144,889 | +0.94(+3.10%) |
Jul 14, 2009 | 30.42 | 30.45 | 30.03 | 30.32 | 704,592 | -0.03(-0.09%) |
Jul 13, 2009 | 29.38 | 30.35 | 29.38 | 30.35 | 923,821 | +1.34(+4.61%) |
Jul 10, 2009 | 29.30 | 29.57 | 28.81 | 29.01 | 938,172 | -0.39(-1.33%) |
Jul 09, 2009 | 29.36 | 29.74 | 29.19 | 29.40 | 720,786 | +0.24(+0.83%) |
Jul 08, 2009 | 29.60 | 30.00 | 28.85 | 29.16 | 1,188,051 | -0.44(-1.50%) |
Jul 07, 2009 | 29.62 | 30.07 | 29.49 | 29.60 | 1,131,996 | +0.11(+0.38%) |
Jul 06, 2009 | 29.53 | 29.95 | 29.12 | 29.49 | 993,029 | +0.04(+0.13%) |
Jul 02, 2009 | 29.78 | 30.26 | 29.42 | 29.45 | 882,422 | -0.55(-1.85%) |