Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.46 | 32.57 | 31.36 | 31.66 | 7,148,233 | -1.27(-3.86%) |
Oct 29, 2009 | 32.57 | 32.96 | 32.57 | 32.93 | 4,858,558 | +0.69(+2.14%) |
Oct 28, 2009 | 33.02 | 33.09 | 32.13 | 32.24 | 6,521,378 | -0.70(-2.13%) |
Oct 27, 2009 | 33.38 | 33.58 | 32.88 | 32.94 | 6,608,241 | +0.22(+0.66%) |
Oct 26, 2009 | 33.72 | 34.01 | 32.61 | 32.72 | 5,692,406 | -0.71(-2.11%) |
Oct 23, 2009 | 33.57 | 33.62 | 33.27 | 33.43 | 4,070,837 | -0.30(-0.88%) |
Oct 22, 2009 | 33.48 | 33.86 | 33.17 | 33.72 | 6,044,973 | +0.14(+0.42%) |
Oct 21, 2009 | 33.27 | 34.07 | 33.24 | 33.58 | 5,471,446 | +0.09(+0.27%) |
Oct 20, 2009 | 33.23 | 33.58 | 33.21 | 33.49 | 3,193,391 | -0.13(-0.38%) |
Oct 19, 2009 | 33.59 | 33.74 | 33.45 | 33.62 | 3,193,167 | +0.33(+0.98%) |
Oct 16, 2009 | 33.19 | 33.38 | 32.92 | 33.29 | 3,867,896 | +0.09(+0.29%) |
Oct 15, 2009 | 32.82 | 33.26 | 32.82 | 33.19 | 3,699,955 | +0.15(+0.46%) |
Oct 14, 2009 | 32.82 | 33.04 | 32.71 | 33.04 | 4,278,170 | +1.13(+3.55%) |
Oct 13, 2009 | 32.10 | 32.11 | 31.66 | 31.91 | 2,475,171 | +0.12(+0.36%) |
Oct 12, 2009 | 32.04 | 32.11 | 31.76 | 31.79 | 2,288,785 | +0.40(+1.26%) |
Oct 09, 2009 | 31.39 | 31.50 | 31.11 | 31.40 | 3,178,178 | +0.21(+0.66%) |
Oct 08, 2009 | 31.05 | 31.38 | 30.91 | 31.19 | 3,256,210 | +0.26(+0.83%) |
Oct 07, 2009 | 30.88 | 31.12 | 30.72 | 30.93 | 2,108,723 | -0.16(-0.51%) |
Oct 06, 2009 | 30.74 | 31.39 | 30.72 | 31.09 | 3,342,186 | +0.73(+2.39%) |
Oct 05, 2009 | 30.13 | 30.45 | 30.07 | 30.36 | 5,259,362 | +0.22(+0.72%) |
Oct 02, 2009 | 30.12 | 30.51 | 30.06 | 30.15 | 3,271,521 | -0.12(-0.40%) |
Oct 01, 2009 | 30.94 | 30.99 | 30.25 | 30.27 | 3,411,325 | -0.96(-3.07%) |
Sep 30, 2009 | 31.53 | 31.59 | 30.88 | 31.23 | 3,832,715 | +0.06(+0.20%) |
Sep 29, 2009 | 31.23 | 31.42 | 31.09 | 31.17 | 3,130,472 | -0.45(-1.42%) |
Sep 28, 2009 | 30.89 | 31.69 | 30.84 | 31.61 | 2,543,897 | +0.72(+2.32%) |
Sep 25, 2009 | 30.92 | 31.13 | 30.64 | 30.90 | 5,224,207 | -0.09(-0.31%) |
Sep 24, 2009 | 32.01 | 32.03 | 30.92 | 30.99 | 5,457,954 | -1.11(-3.45%) |
Sep 23, 2009 | 32.48 | 32.66 | 31.95 | 32.10 | 3,458,883 | -0.70(-2.12%) |
Sep 22, 2009 | 32.77 | 32.90 | 32.56 | 32.79 | 3,391,755 | +0.53(+1.63%) |
Sep 21, 2009 | 31.95 | 32.35 | 31.86 | 32.27 | 2,617,820 | -0.15(-0.46%) |
Sep 18, 2009 | 32.49 | 32.50 | 32.13 | 32.41 | 3,889,550 | +0.35(+1.08%) |
Sep 17, 2009 | 32.39 | 32.48 | 31.95 | 32.07 | 5,993,108 | +0.12(+0.36%) |
Sep 16, 2009 | 32.36 | 32.42 | 31.82 | 31.95 | 4,793,555 | -0.39(-1.21%) |
Sep 15, 2009 | 32.16 | 32.40 | 31.92 | 32.34 | 2,886,247 | +0.23(+0.72%) |
Sep 14, 2009 | 31.63 | 32.15 | 31.63 | 32.11 | 3,146,598 | +0.12(+0.36%) |
Sep 11, 2009 | 32.15 | 32.29 | 31.81 | 31.99 | 3,602,646 | -0.16(-0.49%) |
Sep 10, 2009 | 32.01 | 32.26 | 31.83 | 32.15 | 2,939,545 | +0.33(+1.04%) |
Sep 09, 2009 | 31.81 | 32.08 | 31.59 | 31.82 | 4,537,058 | +0.73(+2.34%) |
Sep 08, 2009 | 31.01 | 31.29 | 30.88 | 31.09 | 2,468,311 | +0.82(+2.70%) |
Sep 04, 2009 | 30.00 | 30.46 | 29.77 | 30.27 | 4,029,396 | +0.51(+1.72%) |
Sep 03, 2009 | 29.66 | 29.78 | 29.35 | 29.76 | 3,464,083 | +0.14(+0.48%) |
Sep 02, 2009 | 29.58 | 29.98 | 29.47 | 29.62 | 5,207,360 | +0.29(+0.99%) |
Sep 01, 2009 | 29.89 | 30.31 | 29.26 | 29.33 | 4,102,545 | -0.85(-2.81%) |
Aug 31, 2009 | 30.20 | 30.28 | 29.93 | 30.18 | 2,451,827 | -0.19(-0.62%) |
Aug 28, 2009 | 30.70 | 30.78 | 30.29 | 30.37 | 1,852,579 | -0.25(-0.81%) |
Aug 27, 2009 | 30.35 | 30.75 | 29.99 | 30.62 | 3,439,082 | +0.44(+1.47%) |
Aug 26, 2009 | 30.05 | 30.17 | 29.81 | 30.17 | 2,729,833 | -0.05(-0.16%) |
Aug 25, 2009 | 30.34 | 30.62 | 30.15 | 30.22 | 2,942,118 | +0.14(+0.46%) |
Aug 24, 2009 | 30.20 | 30.45 | 29.99 | 30.09 | 2,247,948 | +0.01(+0.02%) |
Aug 21, 2009 | 29.71 | 30.32 | 29.69 | 30.08 | 3,714,399 | +1.02(+3.52%) |
Aug 20, 2009 | 28.89 | 29.12 | 28.82 | 29.06 | 5,212,760 | +0.51(+1.79%) |
Aug 19, 2009 | 27.87 | 28.71 | 27.86 | 28.55 | 3,376,768 | +0.27(+0.97%) |
Aug 18, 2009 | 27.92 | 28.37 | 27.86 | 28.27 | 3,105,468 | +0.74(+2.68%) |
Aug 17, 2009 | 27.67 | 27.82 | 27.43 | 27.53 | 3,979,062 | -1.12(-3.92%) |
Aug 14, 2009 | 29.17 | 29.20 | 28.45 | 28.66 | 4,300,611 | -0.42(-1.43%) |
Aug 13, 2009 | 28.91 | 29.16 | 28.68 | 29.07 | 4,889,284 | +0.10(+0.35%) |
Aug 12, 2009 | 28.64 | 29.12 | 28.62 | 28.97 | 5,113,483 | +0.83(+2.94%) |
Aug 11, 2009 | 28.18 | 28.22 | 27.90 | 28.15 | 2,930,030 | -0.16(-0.58%) |
Aug 10, 2009 | 28.34 | 28.44 | 28.13 | 28.31 | 3,556,078 | -0.32(-1.10%) |
Aug 07, 2009 | 29.00 | 29.11 | 28.61 | 28.63 | 3,756,027 | -0.44(-1.52%) |
Aug 06, 2009 | 29.26 | 29.31 | 28.82 | 29.07 | 2,843,405 | -0.11(-0.38%) |
Aug 05, 2009 | 29.34 | 29.37 | 28.72 | 29.18 | 3,117,652 | -0.03(-0.11%) |
Aug 04, 2009 | 29.25 | 29.47 | 29.14 | 29.21 | 9,705,030 | -0.19(-0.65%) |