Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.29 | 35.68 | 34.23 | 35.08 | 8,941,782 | +0.06(+0.16%) |
Sep 29, 2009 | 36.21 | 36.55 | 35.00 | 35.02 | 10,208,369 | -0.46(-1.29%) |
Sep 28, 2009 | 34.79 | 36.28 | 34.47 | 35.48 | 8,500,096 | +1.11(+3.23%) |
Sep 25, 2009 | 33.84 | 34.81 | 33.60 | 34.37 | 9,580,218 | +0.37(+1.10%) |
Sep 24, 2009 | 35.38 | 35.69 | 33.83 | 34.00 | 11,636,273 | -1.36(-3.84%) |
Sep 23, 2009 | 37.13 | 37.39 | 35.36 | 35.36 | 9,513,751 | -1.73(-4.67%) |
Sep 22, 2009 | 36.60 | 37.22 | 36.19 | 37.09 | 11,678,242 | +0.82(+2.26%) |
Sep 21, 2009 | 36.78 | 37.26 | 36.15 | 36.27 | 8,631,020 | -1.10(-2.95%) |
Sep 18, 2009 | 36.92 | 37.76 | 36.43 | 37.37 | 8,046,370 | +0.57(+1.54%) |
Sep 17, 2009 | 36.95 | 38.42 | 36.23 | 36.81 | 10,921,963 | +0.66(+1.82%) |
Sep 16, 2009 | 35.72 | 37.13 | 35.61 | 36.15 | 9,732,390 | +0.66(+1.85%) |
Sep 15, 2009 | 35.18 | 36.11 | 34.05 | 35.49 | 12,685,589 | +0.57(+1.63%) |
Sep 14, 2009 | 33.77 | 34.99 | 33.38 | 34.92 | 5,986,298 | +0.90(+2.66%) |
Sep 11, 2009 | 34.24 | 34.31 | 33.55 | 34.02 | 7,547,288 | -0.05(-0.15%) |
Sep 10, 2009 | 33.12 | 34.17 | 32.95 | 34.07 | 7,471,245 | +0.70(+2.10%) |
Sep 09, 2009 | 32.56 | 33.39 | 32.20 | 33.37 | 6,331,769 | +0.77(+2.36%) |
Sep 08, 2009 | 31.30 | 32.60 | 31.05 | 32.60 | 10,224,051 | +1.70(+5.49%) |
Sep 04, 2009 | 30.25 | 30.95 | 29.84 | 30.90 | 6,285,774 | +0.69(+2.29%) |
Sep 03, 2009 | 30.31 | 30.42 | 29.49 | 30.21 | 8,042,916 | +0.46(+1.55%) |
Sep 02, 2009 | 30.12 | 30.38 | 29.71 | 29.75 | 6,324,006 | -0.58(-1.92%) |
Sep 01, 2009 | 31.92 | 32.37 | 30.29 | 30.33 | 11,821,678 | -1.81(-5.64%) |
Aug 31, 2009 | 32.30 | 32.46 | 31.55 | 32.14 | 6,833,900 | -0.58(-1.78%) |
Aug 28, 2009 | 32.51 | 32.81 | 32.10 | 32.72 | 5,309,405 | +0.45(+1.41%) |
Aug 27, 2009 | 31.82 | 32.33 | 31.20 | 32.27 | 4,881,837 | +0.26(+0.82%) |
Aug 26, 2009 | 31.37 | 32.06 | 31.09 | 32.01 | 5,238,209 | +0.59(+1.88%) |
Aug 25, 2009 | 31.28 | 31.81 | 31.03 | 31.42 | 5,225,730 | +0.44(+1.42%) |
Aug 24, 2009 | 31.49 | 32.06 | 30.85 | 30.98 | 7,013,288 | -0.45(-1.45%) |
Aug 21, 2009 | 31.33 | 31.86 | 30.93 | 31.43 | 8,310,544 | +0.59(+1.92%) |
Aug 20, 2009 | 29.63 | 30.85 | 29.51 | 30.84 | 6,962,677 | +1.34(+4.54%) |
Aug 19, 2009 | 29.14 | 29.75 | 28.82 | 29.50 | 6,953,669 | -0.46(-1.53%) |
Aug 18, 2009 | 29.55 | 30.46 | 29.43 | 29.96 | 7,084,736 | -0.29(-0.95%) |
Aug 17, 2009 | 30.75 | 30.75 | 29.31 | 30.25 | 9,475,368 | -1.42(-4.50%) |
Aug 14, 2009 | 31.74 | 31.81 | 30.98 | 31.67 | 5,785,505 | -0.27(-0.85%) |
Aug 13, 2009 | 31.95 | 32.40 | 31.30 | 31.95 | 6,173,637 | +0.29(+0.93%) |
Aug 12, 2009 | 31.15 | 32.45 | 31.15 | 31.65 | 8,042,407 | +0.33(+1.06%) |
Aug 11, 2009 | 32.03 | 32.17 | 31.10 | 31.32 | 8,049,132 | -1.03(-3.19%) |
Aug 10, 2009 | 33.31 | 33.40 | 31.96 | 32.35 | 8,898,534 | -1.09(-3.25%) |
Aug 07, 2009 | 32.01 | 33.80 | 31.49 | 33.44 | 12,637,850 | +1.89(+5.99%) |
Aug 06, 2009 | 31.80 | 33.27 | 31.46 | 31.55 | 13,618,914 | -0.05(-0.14%) |
Aug 05, 2009 | 30.17 | 31.77 | 29.89 | 31.60 | 15,838,017 | +1.19(+3.91%) |
Aug 04, 2009 | 28.27 | 30.69 | 27.90 | 30.41 | 17,244,670 | +1.82(+6.35%) |
Aug 03, 2009 | 28.51 | 28.73 | 28.03 | 28.59 | 7,774,105 | +0.64(+2.30%) |
Jul 31, 2009 | 27.71 | 28.09 | 27.18 | 27.95 | 7,771,505 | -0.21(-0.73%) |
Jul 30, 2009 | 27.47 | 28.87 | 27.39 | 28.16 | 9,627,776 | +1.02(+3.77%) |
Jul 29, 2009 | 27.14 | 27.45 | 26.74 | 27.13 | 6,789,448 | -0.24(-0.88%) |
Jul 28, 2009 | 27.40 | 27.60 | 26.89 | 27.37 | 6,937,356 | +0.01(+0.04%) |
Jul 27, 2009 | 27.13 | 27.66 | 26.66 | 27.36 | 5,649,559 | +0.44(+1.64%) |
Jul 24, 2009 | 26.80 | 27.12 | 26.21 | 26.92 | 366 | -0.16(-0.57%) |
Jul 23, 2009 | 26.20 | 27.56 | 26.05 | 27.08 | 11,222,053 | +0.89(+3.39%) |
Jul 22, 2009 | 25.70 | 26.55 | 25.53 | 26.19 | 6,356,874 | +0.20(+0.77%) |
Jul 21, 2009 | 26.36 | 26.40 | 25.33 | 25.99 | 6,519,208 | -0.07(-0.25%) |
Jul 20, 2009 | 25.21 | 26.14 | 25.14 | 26.05 | 8,586,278 | +0.99(+3.96%) |
Jul 17, 2009 | 25.68 | 25.68 | 24.81 | 25.06 | 10,248,907 | -0.81(-3.14%) |
Jul 16, 2009 | 25.33 | 26.08 | 24.93 | 25.87 | 8,634,048 | +0.44(+1.74%) |
Jul 15, 2009 | 25.29 | 25.73 | 24.89 | 25.43 | 12,269,804 | +0.49(+1.97%) |
Jul 14, 2009 | 24.35 | 25.25 | 23.95 | 24.94 | 10,349,362 | +0.52(+2.12%) |
Jul 13, 2009 | 23.49 | 24.45 | 23.46 | 24.42 | 12,702,191 | +1.23(+5.30%) |
Jul 10, 2009 | 23.08 | 23.39 | 22.57 | 23.19 | 8,527,730 | -0.09(-0.37%) |
Jul 09, 2009 | 24.08 | 24.24 | 23.28 | 23.28 | 11,215,757 | -0.58(-2.44%) |
Jul 08, 2009 | 24.08 | 24.23 | 23.12 | 23.86 | 12,331,550 | +0.00(+0.02%) |
Jul 07, 2009 | 25.00 | 25.00 | 23.78 | 23.86 | 10,540,573 | -1.25(-4.98%) |
Jul 06, 2009 | 24.20 | 25.16 | 23.87 | 25.11 | 11,800,895 | +0.87(+3.58%) |
Jul 02, 2009 | 25.35 | 25.52 | 24.15 | 24.24 | 12,342,752 | -1.52(-5.90%) |