Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.73 | 34.54 | 29.74 | 30.41 | 15,348,323 | -2.02(-6.23%) |
Oct 29, 2009 | 31.84 | 32.58 | 31.72 | 32.43 | 4,096,524 | +0.86(+2.73%) |
Oct 28, 2009 | 32.82 | 32.92 | 31.50 | 31.57 | 3,864,691 | -1.29(-3.91%) |
Oct 27, 2009 | 34.38 | 34.47 | 32.73 | 32.86 | 4,120,893 | -1.33(-3.90%) |
Oct 26, 2009 | 34.32 | 35.56 | 33.86 | 34.19 | 3,542,562 | -0.13(-0.37%) |
Oct 23, 2009 | 34.46 | 34.62 | 34.09 | 34.32 | 4,212,152 | -1.00(-2.84%) |
Oct 22, 2009 | 35.37 | 35.50 | 34.43 | 35.32 | 4,602,842 | -0.04(-0.12%) |
Oct 21, 2009 | 35.37 | 36.40 | 35.03 | 35.37 | 3,259,455 | -0.30(-0.85%) |
Oct 20, 2009 | 35.41 | 35.80 | 35.38 | 35.67 | 3,049,770 | -0.04(-0.10%) |
Oct 19, 2009 | 34.62 | 35.86 | 34.52 | 35.70 | 3,546,188 | +1.29(+3.76%) |
Oct 16, 2009 | 34.43 | 34.67 | 33.95 | 34.41 | 2,592,096 | -0.38(-1.10%) |
Oct 15, 2009 | 34.46 | 34.88 | 34.09 | 34.79 | 2,789,754 | +0.19(+0.55%) |
Oct 14, 2009 | 33.78 | 34.67 | 33.68 | 34.60 | 3,503,399 | +1.24(+3.73%) |
Oct 13, 2009 | 33.54 | 33.61 | 33.06 | 33.36 | 3,167,112 | -0.35(-1.03%) |
Oct 12, 2009 | 33.77 | 34.01 | 33.39 | 33.71 | 3,227,688 | +0.28(+0.85%) |
Oct 09, 2009 | 33.39 | 33.59 | 32.94 | 33.42 | 3,290,233 | +0.13(+0.38%) |
Oct 08, 2009 | 32.40 | 33.62 | 32.30 | 33.30 | 4,842,537 | +1.26(+3.92%) |
Oct 07, 2009 | 31.54 | 32.10 | 31.35 | 32.04 | 3,371,089 | +0.35(+1.09%) |
Oct 06, 2009 | 31.57 | 32.05 | 31.33 | 31.69 | 3,984,490 | +0.56(+1.79%) |
Oct 05, 2009 | 30.33 | 31.17 | 30.07 | 31.13 | 3,202,106 | +1.09(+3.62%) |
Oct 02, 2009 | 29.91 | 30.55 | 29.32 | 30.05 | 4,117,857 | -0.37(-1.23%) |
Oct 01, 2009 | 31.40 | 31.45 | 30.42 | 30.42 | 4,569,350 | -1.23(-3.88%) |
Sep 30, 2009 | 31.64 | 31.94 | 30.81 | 31.65 | 5,261,722 | +0.23(+0.74%) |
Sep 29, 2009 | 31.51 | 32.09 | 31.16 | 31.42 | 2,397,664 | -0.25(-0.80%) |
Sep 28, 2009 | 31.42 | 31.87 | 30.89 | 31.67 | 3,518,998 | +0.52(+1.65%) |
Sep 25, 2009 | 30.80 | 31.37 | 30.51 | 31.16 | 4,343,658 | +0.12(+0.39%) |
Sep 24, 2009 | 31.82 | 32.13 | 30.44 | 31.04 | 4,331,584 | -0.75(-2.36%) |
Sep 23, 2009 | 32.36 | 32.61 | 31.62 | 31.78 | 4,515,268 | -0.46(-1.42%) |
Sep 22, 2009 | 31.95 | 32.57 | 31.95 | 32.24 | 3,952,807 | +0.60(+1.90%) |
Sep 21, 2009 | 32.18 | 32.18 | 30.91 | 31.64 | 5,128,334 | -0.89(-2.74%) |
Sep 18, 2009 | 33.30 | 33.46 | 32.44 | 32.53 | 2,790,080 | -0.56(-1.69%) |
Sep 17, 2009 | 33.49 | 34.34 | 32.75 | 33.09 | 4,738,414 | -0.48(-1.43%) |
Sep 16, 2009 | 33.78 | 34.11 | 33.25 | 33.57 | 3,289,089 | -0.08(-0.23%) |
Sep 15, 2009 | 33.68 | 33.94 | 33.11 | 33.65 | 3,948,523 | +0.13(+0.38%) |
Sep 14, 2009 | 33.20 | 33.69 | 32.65 | 33.52 | 2,621,874 | -0.01(-0.04%) |
Sep 11, 2009 | 33.35 | 34.04 | 33.27 | 33.54 | 3,589,714 | +0.40(+1.22%) |
Sep 10, 2009 | 32.81 | 33.20 | 32.61 | 33.13 | 3,941,817 | -0.20(-0.61%) |
Sep 09, 2009 | 32.76 | 33.45 | 32.49 | 33.34 | 3,752,695 | +0.46(+1.40%) |
Sep 08, 2009 | 33.68 | 34.08 | 32.77 | 32.88 | 4,351,560 | -0.23(-0.68%) |
Sep 04, 2009 | 32.36 | 33.27 | 32.12 | 33.11 | 3,599,626 | +0.61(+1.89%) |
Sep 03, 2009 | 31.71 | 32.54 | 31.55 | 32.49 | 3,067,835 | +1.07(+3.39%) |
Sep 02, 2009 | 31.28 | 32.07 | 31.07 | 31.42 | 6,178,618 | +0.32(+1.05%) |
Sep 01, 2009 | 31.82 | 33.03 | 31.03 | 31.10 | 4,545,430 | -0.91(-2.85%) |
Aug 31, 2009 | 31.61 | 32.12 | 31.33 | 32.01 | 3,638,195 | -0.18(-0.57%) |
Aug 28, 2009 | 32.74 | 33.20 | 31.98 | 32.19 | 2,139,813 | -0.16(-0.48%) |
Aug 27, 2009 | 32.23 | 32.81 | 31.47 | 32.35 | 3,606,962 | -0.23(-0.69%) |
Aug 26, 2009 | 33.55 | 33.73 | 32.41 | 32.58 | 3,605,075 | -1.33(-3.92%) |
Aug 25, 2009 | 33.33 | 34.12 | 33.10 | 33.90 | 2,940,452 | +0.89(+2.70%) |
Aug 24, 2009 | 33.55 | 33.88 | 32.94 | 33.01 | 2,046,030 | -0.20(-0.62%) |
Aug 21, 2009 | 32.63 | 33.37 | 31.92 | 33.22 | 3,416,655 | +1.14(+3.54%) |
Aug 20, 2009 | 31.68 | 32.24 | 31.30 | 32.08 | 3,272,635 | +0.66(+2.11%) |
Aug 19, 2009 | 31.07 | 32.01 | 30.55 | 31.42 | 3,666,478 | -0.31(-0.98%) |
Aug 18, 2009 | 31.35 | 32.10 | 31.32 | 31.73 | 4,374,569 | +0.14(+0.45%) |
Aug 17, 2009 | 32.04 | 32.08 | 30.94 | 31.59 | 4,909,386 | -1.49(-4.50%) |
Aug 14, 2009 | 34.40 | 34.40 | 32.65 | 33.08 | 3,595,792 | -1.17(-3.42%) |
Aug 13, 2009 | 33.11 | 34.40 | 32.62 | 34.25 | 4,565,563 | +1.46(+4.46%) |
Aug 12, 2009 | 32.10 | 33.03 | 31.66 | 32.79 | 4,043,148 | +0.99(+3.11%) |
Aug 11, 2009 | 32.90 | 33.03 | 31.56 | 31.80 | 4,922,468 | -1.62(-4.86%) |
Aug 10, 2009 | 32.99 | 33.68 | 32.75 | 33.42 | 3,608,179 | +0.13(+0.38%) |
Aug 07, 2009 | 32.50 | 33.90 | 31.96 | 33.30 | 4,729,763 | +1.48(+4.64%) |
Aug 06, 2009 | 31.65 | 32.62 | 31.59 | 31.82 | 5,289,936 | +0.09(+0.29%) |
Aug 05, 2009 | 31.78 | 32.07 | 31.19 | 31.73 | 4,818,688 | +0.06(+0.18%) |
Aug 04, 2009 | 31.19 | 32.06 | 30.70 | 31.67 | 4,165,023 | +0.18(+0.56%) |