Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.76 | 36.15 | 34.69 | 35.54 | 8,825,489 | +0.06(+0.16%) |
Sep 29, 2009 | 36.69 | 37.04 | 35.46 | 35.48 | 10,075,604 | -0.47(-1.29%) |
Sep 28, 2009 | 35.25 | 36.75 | 34.92 | 35.95 | 8,389,548 | +1.13(+3.23%) |
Sep 25, 2009 | 34.28 | 35.27 | 34.04 | 34.82 | 9,455,622 | +0.38(+1.10%) |
Sep 24, 2009 | 35.84 | 36.16 | 34.28 | 34.44 | 11,484,937 | -1.38(-3.84%) |
Sep 23, 2009 | 37.62 | 37.88 | 35.82 | 35.82 | 9,390,020 | -1.76(-4.67%) |
Sep 22, 2009 | 37.08 | 37.71 | 36.67 | 37.58 | 11,526,360 | +0.83(+2.26%) |
Sep 21, 2009 | 37.27 | 37.75 | 36.63 | 36.75 | 8,518,769 | -1.12(-2.95%) |
Sep 18, 2009 | 37.41 | 38.26 | 36.91 | 37.86 | 7,941,722 | +0.57(+1.54%) |
Sep 17, 2009 | 37.43 | 38.93 | 36.71 | 37.29 | 10,779,917 | +0.67(+1.82%) |
Sep 16, 2009 | 36.19 | 37.62 | 36.08 | 36.63 | 9,605,815 | +0.67(+1.85%) |
Sep 15, 2009 | 35.64 | 36.58 | 34.50 | 35.96 | 12,520,606 | +0.58(+1.63%) |
Sep 14, 2009 | 34.21 | 35.45 | 33.82 | 35.38 | 5,908,443 | +0.92(+2.66%) |
Sep 11, 2009 | 34.69 | 34.76 | 33.99 | 34.47 | 7,449,132 | -0.05(-0.15%) |
Sep 10, 2009 | 33.56 | 34.62 | 33.38 | 34.52 | 7,374,078 | +0.71(+2.11%) |
Sep 09, 2009 | 32.99 | 33.83 | 32.63 | 33.80 | 6,249,421 | +0.78(+2.36%) |
Sep 08, 2009 | 31.72 | 33.03 | 31.46 | 33.03 | 10,091,082 | +1.72(+5.49%) |
Sep 04, 2009 | 30.65 | 31.35 | 30.24 | 31.31 | 6,204,024 | +0.70(+2.29%) |
Sep 03, 2009 | 30.71 | 30.82 | 29.87 | 30.61 | 7,938,313 | +0.47(+1.55%) |
Sep 02, 2009 | 30.52 | 30.78 | 30.10 | 30.14 | 6,241,759 | -0.59(-1.92%) |
Sep 01, 2009 | 32.34 | 32.79 | 30.69 | 30.73 | 11,667,931 | -1.84(-5.64%) |
Aug 31, 2009 | 32.73 | 32.88 | 31.96 | 32.57 | 6,745,022 | -0.59(-1.78%) |
Aug 28, 2009 | 32.93 | 33.24 | 32.52 | 33.15 | 5,240,353 | +0.46(+1.41%) |
Aug 27, 2009 | 32.24 | 32.76 | 31.61 | 32.69 | 4,818,346 | +0.27(+0.82%) |
Aug 26, 2009 | 31.78 | 32.48 | 31.50 | 32.43 | 5,170,084 | +0.60(+1.88%) |
Aug 25, 2009 | 31.70 | 32.23 | 31.43 | 31.83 | 5,157,767 | +0.45(+1.42%) |
Aug 24, 2009 | 31.90 | 32.48 | 31.26 | 31.38 | 6,922,076 | -0.46(-1.45%) |
Aug 21, 2009 | 31.74 | 32.28 | 31.34 | 31.84 | 8,202,461 | +0.60(+1.92%) |
Aug 20, 2009 | 30.02 | 31.26 | 29.89 | 31.25 | 6,872,124 | +1.36(+4.54%) |
Aug 19, 2009 | 29.53 | 30.15 | 29.20 | 29.89 | 6,863,233 | -0.47(-1.53%) |
Aug 18, 2009 | 29.94 | 30.86 | 29.82 | 30.35 | 6,992,596 | -0.29(-0.95%) |
Aug 17, 2009 | 31.16 | 31.16 | 29.69 | 30.65 | 9,352,136 | -1.44(-4.50%) |
Aug 14, 2009 | 32.16 | 32.23 | 31.39 | 32.09 | 5,710,261 | -0.28(-0.85%) |
Aug 13, 2009 | 32.37 | 32.82 | 31.72 | 32.37 | 6,093,345 | +0.30(+0.93%) |
Aug 12, 2009 | 31.56 | 32.88 | 31.56 | 32.07 | 7,937,813 | +0.34(+1.06%) |
Aug 11, 2009 | 32.45 | 32.59 | 31.51 | 31.73 | 7,944,450 | -1.05(-3.19%) |
Aug 10, 2009 | 33.75 | 33.84 | 32.38 | 32.78 | 8,782,805 | -1.10(-3.25%) |
Aug 07, 2009 | 32.43 | 34.24 | 31.90 | 33.88 | 12,473,490 | +1.92(+5.99%) |
Aug 06, 2009 | 32.22 | 33.70 | 31.88 | 31.97 | 13,441,795 | -0.05(-0.14%) |
Aug 05, 2009 | 30.57 | 32.19 | 30.28 | 32.01 | 15,632,038 | +1.20(+3.91%) |
Aug 04, 2009 | 28.64 | 31.09 | 28.27 | 30.81 | 17,020,398 | +1.84(+6.35%) |
Aug 03, 2009 | 28.88 | 29.11 | 28.40 | 28.97 | 7,673,000 | +0.65(+2.30%) |
Jul 31, 2009 | 28.08 | 28.46 | 27.54 | 28.32 | 7,670,434 | -0.21(-0.73%) |
Jul 30, 2009 | 27.83 | 29.25 | 27.75 | 28.53 | 9,502,563 | +1.04(+3.77%) |
Jul 29, 2009 | 27.50 | 27.81 | 27.09 | 27.49 | 6,701,149 | -0.24(-0.88%) |
Jul 28, 2009 | 27.76 | 27.96 | 27.24 | 27.73 | 6,847,134 | +0.01(+0.04%) |
Jul 27, 2009 | 27.48 | 28.02 | 27.01 | 27.72 | 5,576,085 | +0.45(+1.64%) |
Jul 24, 2009 | 27.15 | 27.48 | 26.56 | 27.28 | 362 | -0.16(-0.57%) |
Jul 23, 2009 | 26.55 | 27.92 | 26.39 | 27.43 | 11,076,106 | +0.90(+3.39%) |
Jul 22, 2009 | 26.04 | 26.90 | 25.86 | 26.53 | 6,274,200 | +0.20(+0.77%) |
Jul 21, 2009 | 26.71 | 26.75 | 25.66 | 26.33 | 6,434,423 | -0.07(-0.25%) |
Jul 20, 2009 | 25.54 | 26.48 | 25.47 | 26.40 | 8,474,610 | +1.01(+3.96%) |
Jul 17, 2009 | 26.02 | 26.02 | 25.14 | 25.39 | 10,115,617 | -0.82(-3.14%) |
Jul 16, 2009 | 25.66 | 26.43 | 25.26 | 26.21 | 8,521,760 | +0.45(+1.74%) |
Jul 15, 2009 | 25.62 | 26.07 | 25.22 | 25.77 | 12,110,231 | +0.50(+1.97%) |
Jul 14, 2009 | 24.67 | 25.58 | 24.27 | 25.27 | 10,214,765 | +0.52(+2.12%) |
Jul 13, 2009 | 23.80 | 24.77 | 23.77 | 24.75 | 12,536,995 | +1.25(+5.30%) |
Jul 10, 2009 | 23.38 | 23.70 | 22.87 | 23.50 | 8,416,824 | -0.09(-0.37%) |
Jul 09, 2009 | 24.39 | 24.56 | 23.59 | 23.59 | 11,069,892 | -0.59(-2.44%) |
Jul 08, 2009 | 24.39 | 24.55 | 23.42 | 24.18 | 12,171,173 | +0.00(+0.02%) |
Jul 07, 2009 | 25.33 | 25.33 | 24.09 | 24.17 | 10,403,489 | -1.27(-4.97%) |
Jul 06, 2009 | 24.52 | 25.49 | 24.19 | 25.44 | 11,647,420 | +0.88(+3.58%) |
Jul 02, 2009 | 25.69 | 25.86 | 24.47 | 24.56 | 12,182,230 | -1.54(-5.90%) |