Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.88 | 34.45 | 33.70 | 34.22 | 265,981 | -0.29(-0.85%) |
Oct 29, 2009 | 33.94 | 34.80 | 33.91 | 34.51 | 104,997 | +0.82(+2.45%) |
Oct 28, 2009 | 33.62 | 33.84 | 33.12 | 33.69 | 297,647 | +0.26(+0.78%) |
Oct 27, 2009 | 33.31 | 34.20 | 33.31 | 33.43 | 120,048 | -0.31(-0.92%) |
Oct 26, 2009 | 34.26 | 34.99 | 33.57 | 33.74 | 144,755 | -0.72(-2.08%) |
Oct 23, 2009 | 34.32 | 34.54 | 34.18 | 34.45 | 104,464 | -0.06(-0.17%) |
Oct 22, 2009 | 34.05 | 34.64 | 33.85 | 34.51 | 100,927 | +0.22(+0.63%) |
Oct 21, 2009 | 34.25 | 34.66 | 34.05 | 34.29 | 115,414 | -0.08(-0.24%) |
Oct 20, 2009 | 34.10 | 34.38 | 34.02 | 34.38 | 78,646 | -0.34(-0.97%) |
Oct 19, 2009 | 33.81 | 34.88 | 33.80 | 34.71 | 235,735 | +0.73(+2.15%) |
Oct 16, 2009 | 33.75 | 34.26 | 33.43 | 33.98 | 226,360 | +0.22(+0.64%) |
Oct 15, 2009 | 33.93 | 33.93 | 33.50 | 33.77 | 128,867 | -0.04(-0.13%) |
Oct 14, 2009 | 33.95 | 34.35 | 33.47 | 33.81 | 209,971 | +0.10(+0.30%) |
Oct 13, 2009 | 33.05 | 34.13 | 32.84 | 33.71 | 288,261 | +0.98(+2.98%) |
Oct 12, 2009 | 32.20 | 32.76 | 32.02 | 32.73 | 92,453 | +0.85(+2.67%) |
Oct 09, 2009 | 32.20 | 32.20 | 31.76 | 31.88 | 89,275 | -0.31(-0.97%) |
Oct 08, 2009 | 31.88 | 32.40 | 31.56 | 32.20 | 215,080 | +0.36(+1.14%) |
Oct 07, 2009 | 32.00 | 32.59 | 31.64 | 31.83 | 268,224 | -0.17(-0.54%) |
Oct 06, 2009 | 32.39 | 33.24 | 31.95 | 32.00 | 281,198 | +0.16(+0.50%) |
Oct 05, 2009 | 32.26 | 32.41 | 31.69 | 31.85 | 244,994 | -0.18(-0.55%) |
Oct 02, 2009 | 30.41 | 32.32 | 30.37 | 32.02 | 430,974 | +1.73(+5.72%) |
Oct 01, 2009 | 30.51 | 31.08 | 29.84 | 30.29 | 549,478 | -0.22(-0.73%) |
Sep 30, 2009 | 30.33 | 30.88 | 29.90 | 30.51 | 177,202 | +0.30(+1.01%) |
Sep 29, 2009 | 30.21 | 30.51 | 30.04 | 30.21 | 65,627 | +0.06(+0.19%) |
Sep 28, 2009 | 30.30 | 30.31 | 29.89 | 30.15 | 155,323 | -0.08(-0.25%) |
Sep 25, 2009 | 30.28 | 30.42 | 30.08 | 30.23 | 147,637 | +0.04(+0.15%) |
Sep 24, 2009 | 31.01 | 31.05 | 30.02 | 30.18 | 139,943 | -0.53(-1.71%) |
Sep 23, 2009 | 30.93 | 30.94 | 30.59 | 30.71 | 207,320 | -0.04(-0.14%) |
Sep 22, 2009 | 30.90 | 31.04 | 30.42 | 30.75 | 123,525 | +0.37(+1.21%) |
Sep 21, 2009 | 31.15 | 31.22 | 30.25 | 30.39 | 107,081 | -1.00(-3.17%) |
Sep 18, 2009 | 30.44 | 31.72 | 30.36 | 31.38 | 167,882 | +1.17(+3.89%) |
Sep 17, 2009 | 29.54 | 30.39 | 29.32 | 30.21 | 187,393 | +1.09(+3.75%) |
Sep 16, 2009 | 29.11 | 29.97 | 28.69 | 29.12 | 138,638 | +0.37(+1.28%) |
Sep 15, 2009 | 28.26 | 28.78 | 28.15 | 28.75 | 148,050 | +0.49(+1.73%) |
Sep 14, 2009 | 28.71 | 28.81 | 28.26 | 28.26 | 162,788 | -0.72(-2.50%) |
Sep 11, 2009 | 28.52 | 29.21 | 28.38 | 28.99 | 136,130 | +0.53(+1.85%) |
Sep 10, 2009 | 28.29 | 28.52 | 27.98 | 28.46 | 126,401 | +0.32(+1.15%) |
Sep 09, 2009 | 28.83 | 28.83 | 28.04 | 28.14 | 98,449 | -0.62(-2.16%) |
Sep 08, 2009 | 28.88 | 29.05 | 28.33 | 28.76 | 113,419 | -0.07(-0.24%) |
Sep 04, 2009 | 28.06 | 28.94 | 27.81 | 28.83 | 147,694 | +0.99(+3.56%) |
Sep 03, 2009 | 28.01 | 28.04 | 27.10 | 27.84 | 219,777 | +0.22(+0.80%) |
Sep 02, 2009 | 26.66 | 27.87 | 26.66 | 27.61 | 87,962 | +0.44(+1.63%) |
Sep 01, 2009 | 27.48 | 28.40 | 26.89 | 27.17 | 126,702 | -1.11(-3.93%) |
Aug 31, 2009 | 29.02 | 29.07 | 27.93 | 28.28 | 168,807 | -1.45(-4.87%) |
Aug 28, 2009 | 29.97 | 30.40 | 29.30 | 29.73 | 124,952 | -0.24(-0.80%) |
Aug 27, 2009 | 29.19 | 29.99 | 29.04 | 29.97 | 81,464 | +0.84(+2.87%) |
Aug 26, 2009 | 29.62 | 29.71 | 28.92 | 29.13 | 131,136 | -0.64(-2.15%) |
Aug 25, 2009 | 29.81 | 30.06 | 29.54 | 29.77 | 34,026 | -0.04(-0.13%) |
Aug 24, 2009 | 30.18 | 30.58 | 29.57 | 29.81 | 155,342 | -0.18(-0.59%) |
Aug 21, 2009 | 29.68 | 30.18 | 29.45 | 29.99 | 78,570 | +0.43(+1.44%) |
Aug 20, 2009 | 29.40 | 29.87 | 29.35 | 29.56 | 146,059 | +0.35(+1.19%) |
Aug 19, 2009 | 28.64 | 29.24 | 28.55 | 29.21 | 71,138 | +0.48(+1.66%) |
Aug 18, 2009 | 28.97 | 29.11 | 28.55 | 28.74 | 97,052 | -0.23(-0.81%) |
Aug 17, 2009 | 29.19 | 29.19 | 28.81 | 28.97 | 44,493 | -0.75(-2.54%) |
Aug 14, 2009 | 30.17 | 30.17 | 29.45 | 29.73 | 67,042 | -0.18(-0.62%) |
Aug 13, 2009 | 29.78 | 29.96 | 28.97 | 29.91 | 62,867 | +0.39(+1.33%) |
Aug 12, 2009 | 29.50 | 29.82 | 29.36 | 29.52 | 141,324 | -0.13(-0.45%) |
Aug 11, 2009 | 30.61 | 30.65 | 29.39 | 29.65 | 148,283 | -1.43(-4.59%) |
Aug 10, 2009 | 30.95 | 31.08 | 30.80 | 31.08 | 73,390 | +0.06(+0.18%) |
Aug 07, 2009 | 31.40 | 31.50 | 30.46 | 31.02 | 116,017 | -0.02(-0.06%) |
Aug 06, 2009 | 31.35 | 31.35 | 30.99 | 31.04 | 84,771 | -0.04(-0.14%) |
Aug 05, 2009 | 31.59 | 31.59 | 30.83 | 31.08 | 91,450 | -0.27(-0.85%) |
Aug 04, 2009 | 31.12 | 32.75 | 30.93 | 31.35 | 197,807 | +0.27(+0.86%) |