Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.83 | 36.01 | 34.57 | 35.23 | 15,512,111 | -0.19(-0.52%) |
Sep 29, 2009 | 35.85 | 36.30 | 35.34 | 35.42 | 10,986,364 | -0.47(-1.32%) |
Sep 28, 2009 | 35.52 | 35.97 | 35.18 | 35.89 | 8,802,208 | +0.75(+2.13%) |
Sep 25, 2009 | 35.81 | 36.19 | 35.04 | 35.14 | 15,717,285 | -0.45(-1.25%) |
Sep 24, 2009 | 36.57 | 36.93 | 35.07 | 35.59 | 17,190,538 | -0.89(-2.43%) |
Sep 23, 2009 | 37.36 | 37.55 | 36.45 | 36.47 | 14,008,463 | -0.82(-2.21%) |
Sep 22, 2009 | 36.37 | 37.36 | 36.28 | 37.30 | 16,287,536 | +1.29(+3.58%) |
Sep 21, 2009 | 36.16 | 36.67 | 35.57 | 36.01 | 14,728,526 | -0.66(-1.80%) |
Sep 18, 2009 | 37.14 | 37.40 | 36.34 | 36.67 | 18,064,280 | -0.32(-0.87%) |
Sep 17, 2009 | 36.10 | 37.39 | 36.04 | 36.99 | 22,269,098 | +1.19(+3.31%) |
Sep 16, 2009 | 35.90 | 36.34 | 35.65 | 35.80 | 18,605,272 | +2.16(+6.41%) |
Sep 15, 2009 | 33.71 | 35.77 | 33.39 | 33.65 | 30,003,066 | +0.17(+0.51%) |
Sep 14, 2009 | 32.96 | 33.70 | 32.77 | 33.47 | 10,066,506 | +0.16(+0.49%) |
Sep 11, 2009 | 33.44 | 33.71 | 32.82 | 33.31 | 14,219,950 | -0.11(-0.33%) |
Sep 10, 2009 | 33.04 | 33.46 | 32.69 | 33.42 | 11,941,173 | +0.19(+0.58%) |
Sep 09, 2009 | 32.29 | 33.46 | 31.92 | 33.23 | 18,010,224 | +0.99(+3.07%) |
Sep 08, 2009 | 32.19 | 32.45 | 31.82 | 32.24 | 10,851,254 | +0.59(+1.87%) |
Sep 04, 2009 | 30.91 | 31.79 | 30.78 | 31.65 | 10,786,269 | +0.73(+2.38%) |
Sep 03, 2009 | 30.41 | 30.97 | 29.95 | 30.91 | 12,797,248 | +1.05(+3.52%) |
Sep 02, 2009 | 30.09 | 30.23 | 29.64 | 29.86 | 12,946,092 | -0.23(-0.75%) |
Sep 01, 2009 | 30.82 | 31.92 | 30.02 | 30.09 | 20,253,334 | -1.01(-3.24%) |
Aug 31, 2009 | 31.42 | 31.50 | 30.82 | 31.10 | 15,261,340 | -0.96(-3.00%) |
Aug 28, 2009 | 32.66 | 32.95 | 31.75 | 32.06 | 11,026,612 | -0.25(-0.79%) |
Aug 27, 2009 | 32.26 | 32.51 | 31.52 | 32.31 | 12,102,818 | -0.12(-0.36%) |
Aug 26, 2009 | 32.75 | 32.78 | 32.09 | 32.43 | 11,509,724 | -0.40(-1.21%) |
Aug 25, 2009 | 32.80 | 33.17 | 32.51 | 32.83 | 13,949,933 | +0.19(+0.57%) |
Aug 24, 2009 | 32.88 | 33.58 | 32.49 | 32.64 | 14,238,202 | +0.18(+0.55%) |
Aug 21, 2009 | 31.59 | 32.49 | 31.31 | 32.47 | 17,963,702 | +1.24(+3.96%) |
Aug 20, 2009 | 30.84 | 31.33 | 30.65 | 31.23 | 10,035,099 | +0.23(+0.73%) |
Aug 19, 2009 | 30.20 | 31.40 | 29.93 | 31.00 | 13,184,727 | +0.04(+0.13%) |
Aug 18, 2009 | 30.34 | 31.08 | 30.24 | 30.96 | 12,954,835 | +0.94(+3.13%) |
Aug 17, 2009 | 30.72 | 30.72 | 29.71 | 30.02 | 16,585,911 | -1.55(-4.91%) |
Aug 14, 2009 | 32.38 | 32.43 | 31.19 | 31.57 | 13,268,827 | -0.80(-2.48%) |
Aug 13, 2009 | 32.96 | 32.99 | 32.01 | 32.38 | 13,994,863 | -0.28(-0.86%) |
Aug 12, 2009 | 31.50 | 32.98 | 31.30 | 32.66 | 16,702,936 | +0.89(+2.81%) |
Aug 11, 2009 | 32.10 | 32.12 | 30.91 | 31.77 | 19,072,606 | -0.60(-1.85%) |
Aug 10, 2009 | 32.66 | 33.08 | 31.98 | 32.36 | 16,835,074 | -0.43(-1.32%) |
Aug 07, 2009 | 32.91 | 33.10 | 32.55 | 32.80 | 22,370,498 | +0.44(+1.36%) |
Aug 06, 2009 | 32.34 | 32.81 | 31.96 | 32.36 | 17,842,056 | +0.34(+1.07%) |
Aug 05, 2009 | 32.78 | 33.00 | 31.87 | 32.01 | 22,717,964 | -0.67(-2.06%) |
Aug 04, 2009 | 31.20 | 32.91 | 31.13 | 32.69 | 36,894,564 | +1.74(+5.64%) |
Aug 03, 2009 | 30.67 | 31.22 | 30.43 | 30.94 | 17,860,004 | +0.70(+2.32%) |
Jul 31, 2009 | 29.69 | 30.52 | 29.51 | 30.24 | 17,092,276 | +0.45(+1.50%) |
Jul 30, 2009 | 29.27 | 30.11 | 29.25 | 29.80 | 21,734,450 | +1.08(+3.78%) |
Jul 29, 2009 | 29.20 | 29.21 | 28.35 | 28.71 | 18,047,118 | -0.73(-2.49%) |
Jul 28, 2009 | 29.06 | 29.91 | 28.77 | 29.45 | 24,321,472 | +0.10(+0.35%) |
Jul 27, 2009 | 29.05 | 29.51 | 28.59 | 29.34 | 20,867,832 | +0.51(+1.79%) |
Jul 24, 2009 | 28.09 | 28.88 | 27.63 | 28.83 | 24,788,294 | +0.51(+1.79%) |
Jul 23, 2009 | 26.60 | 28.48 | 26.49 | 28.32 | 28,218,844 | +1.78(+6.73%) |
Jul 22, 2009 | 26.41 | 27.04 | 26.15 | 26.54 | 24,267,118 | -0.55(-2.03%) |
Jul 21, 2009 | 28.01 | 28.45 | 26.11 | 27.08 | 91,461,192 | +1.93(+7.67%) |
Jul 20, 2009 | 24.24 | 25.22 | 24.19 | 25.16 | 32,003,122 | +1.83(+7.83%) |
Jul 17, 2009 | 23.32 | 23.54 | 23.19 | 23.33 | 12,842,408 | -0.11(-0.47%) |
Jul 16, 2009 | 23.06 | 23.52 | 22.75 | 23.44 | 14,896,579 | +0.21(+0.92%) |
Jul 15, 2009 | 22.23 | 23.32 | 22.23 | 23.23 | 26,320,460 | +1.31(+5.98%) |
Jul 14, 2009 | 21.62 | 21.94 | 21.43 | 21.92 | 14,750,784 | +0.09(+0.41%) |
Jul 13, 2009 | 21.37 | 21.83 | 21.35 | 21.83 | 16,172,559 | +0.87(+4.16%) |
Jul 10, 2009 | 20.87 | 21.04 | 20.61 | 20.96 | 15,234,487 | -0.08(-0.39%) |
Jul 09, 2009 | 21.38 | 21.51 | 20.99 | 21.04 | 14,834,135 | +0.05(+0.23%) |
Jul 08, 2009 | 20.93 | 21.08 | 20.60 | 20.99 | 23,118,042 | +0.20(+0.96%) |
Jul 07, 2009 | 21.70 | 21.81 | 20.76 | 20.79 | 21,289,336 | -0.97(-4.45%) |
Jul 06, 2009 | 21.67 | 21.85 | 21.25 | 21.76 | 15,861,611 | -0.03(-0.13%) |
Jul 02, 2009 | 22.51 | 22.51 | 21.79 | 21.79 | 19,756,884 | -1.00(-4.37%) |