Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.61 | 33.75 | 32.75 | 32.90 | 9,359,322 | -0.58(-1.73%) |
Oct 29, 2009 | 33.14 | 33.81 | 32.83 | 33.48 | 7,398,735 | +0.81(+2.48%) |
Oct 28, 2009 | 33.23 | 33.55 | 32.64 | 32.67 | 6,154,862 | -0.63(-1.90%) |
Oct 27, 2009 | 33.95 | 33.99 | 33.22 | 33.30 | 8,040,472 | -0.55(-1.63%) |
Oct 26, 2009 | 34.05 | 34.74 | 33.73 | 33.86 | 6,265,253 | -0.18(-0.52%) |
Oct 23, 2009 | 34.06 | 34.27 | 33.87 | 34.03 | 5,053,210 | -0.39(-1.14%) |
Oct 22, 2009 | 33.44 | 34.66 | 33.33 | 34.42 | 10,304,838 | +1.20(+3.62%) |
Oct 21, 2009 | 34.22 | 34.90 | 33.15 | 33.22 | 7,801,214 | -1.20(-3.47%) |
Oct 20, 2009 | 34.42 | 34.75 | 34.39 | 34.42 | 4,474,313 | -0.34(-0.98%) |
Oct 19, 2009 | 34.44 | 34.98 | 34.21 | 34.76 | 3,903,543 | +0.44(+1.29%) |
Oct 16, 2009 | 34.44 | 34.54 | 33.99 | 34.32 | 5,265,643 | -0.32(-0.91%) |
Oct 15, 2009 | 34.64 | 35.01 | 34.41 | 34.63 | 4,933,822 | -0.29(-0.82%) |
Oct 14, 2009 | 34.59 | 34.92 | 34.22 | 34.92 | 6,184,202 | +0.64(+1.86%) |
Oct 13, 2009 | 34.17 | 34.48 | 34.05 | 34.28 | 5,491,440 | +0.14(+0.42%) |
Oct 12, 2009 | 34.76 | 34.82 | 34.07 | 34.14 | 6,133,803 | -0.38(-1.10%) |
Oct 09, 2009 | 34.46 | 34.70 | 34.21 | 34.52 | 7,329,290 | +0.03(+0.10%) |
Oct 08, 2009 | 33.38 | 34.49 | 33.10 | 34.48 | 12,533,275 | +0.82(+2.44%) |
Oct 07, 2009 | 33.56 | 33.76 | 33.17 | 33.66 | 7,620,858 | +0.62(+1.88%) |
Oct 06, 2009 | 32.41 | 33.15 | 32.41 | 33.04 | 7,152,331 | +0.72(+2.22%) |
Oct 05, 2009 | 31.75 | 32.46 | 31.63 | 32.32 | 7,658,518 | +0.78(+2.46%) |
Oct 02, 2009 | 31.52 | 32.10 | 31.46 | 31.54 | 6,732,669 | -0.21(-0.67%) |
Oct 01, 2009 | 32.72 | 32.83 | 31.72 | 31.76 | 7,811,743 | -1.05(-3.19%) |
Sep 30, 2009 | 32.45 | 32.99 | 32.07 | 32.80 | 11,295,785 | +0.38(+1.17%) |
Sep 29, 2009 | 31.68 | 32.50 | 31.68 | 32.42 | 7,843,806 | +0.79(+2.49%) |
Sep 28, 2009 | 31.38 | 31.73 | 31.30 | 31.64 | 3,682,933 | +0.37(+1.19%) |
Sep 25, 2009 | 31.41 | 31.60 | 31.21 | 31.26 | 6,895,179 | -0.22(-0.71%) |
Sep 24, 2009 | 31.52 | 31.58 | 31.05 | 31.49 | 6,876,524 | +0.03(+0.09%) |
Sep 23, 2009 | 31.85 | 31.88 | 31.36 | 31.46 | 8,294,476 | -0.39(-1.23%) |
Sep 22, 2009 | 32.05 | 32.32 | 31.77 | 31.85 | 9,236,178 | -0.09(-0.27%) |
Sep 21, 2009 | 31.46 | 32.28 | 31.37 | 31.93 | 8,650,382 | +0.30(+0.96%) |
Sep 18, 2009 | 31.61 | 31.93 | 31.59 | 31.63 | 6,138,182 | +0.12(+0.38%) |
Sep 17, 2009 | 31.47 | 32.04 | 31.38 | 31.51 | 7,876,951 | +0.10(+0.31%) |
Sep 16, 2009 | 31.49 | 31.80 | 31.33 | 31.41 | 7,906,300 | -0.07(-0.22%) |
Sep 15, 2009 | 31.54 | 31.60 | 30.93 | 31.48 | 7,515,399 | -0.07(-0.22%) |
Sep 14, 2009 | 31.45 | 31.62 | 30.84 | 31.55 | 7,933,918 | -0.18(-0.56%) |
Sep 11, 2009 | 32.07 | 32.17 | 31.52 | 31.73 | 6,900,920 | -0.34(-1.08%) |
Sep 10, 2009 | 32.03 | 32.18 | 31.66 | 32.07 | 8,905,331 | -0.05(-0.14%) |
Sep 09, 2009 | 32.13 | 32.56 | 31.86 | 32.12 | 9,355,705 | +0.16(+0.50%) |
Sep 08, 2009 | 31.58 | 31.98 | 30.93 | 31.96 | 9,378,223 | +0.57(+1.83%) |
Sep 04, 2009 | 31.11 | 31.53 | 30.93 | 31.38 | 5,524,265 | +0.33(+1.06%) |
Sep 03, 2009 | 30.17 | 31.11 | 30.00 | 31.05 | 9,132,212 | +1.24(+4.15%) |
Sep 02, 2009 | 29.37 | 29.99 | 29.36 | 29.82 | 8,608,393 | +0.47(+1.61%) |
Sep 01, 2009 | 29.71 | 30.42 | 29.26 | 29.35 | 8,723,858 | -0.32(-1.07%) |
Aug 31, 2009 | 30.12 | 30.12 | 29.48 | 29.66 | 4,529,929 | -0.55(-1.83%) |
Aug 28, 2009 | 30.80 | 30.80 | 29.97 | 30.22 | 4,946,477 | -0.32(-1.04%) |
Aug 27, 2009 | 30.39 | 30.66 | 29.93 | 30.53 | 4,451,838 | +0.09(+0.30%) |
Aug 26, 2009 | 30.35 | 30.90 | 30.19 | 30.44 | 5,101,238 | -0.03(-0.09%) |
Aug 25, 2009 | 29.97 | 30.76 | 29.54 | 30.47 | 8,792,168 | +0.78(+2.63%) |
Aug 24, 2009 | 30.15 | 30.18 | 29.62 | 29.69 | 4,953,787 | -0.42(-1.39%) |
Aug 21, 2009 | 29.76 | 30.37 | 29.68 | 30.11 | 4,693,512 | +0.48(+1.63%) |
Aug 20, 2009 | 29.49 | 29.70 | 29.36 | 29.62 | 6,217,467 | +0.03(+0.10%) |
Aug 19, 2009 | 29.12 | 29.66 | 29.05 | 29.59 | 7,078,006 | +0.05(+0.16%) |
Aug 18, 2009 | 29.17 | 29.65 | 29.08 | 29.55 | 5,897,976 | +0.43(+1.47%) |
Aug 17, 2009 | 29.42 | 29.42 | 29.00 | 29.12 | 6,417,281 | -0.62(-2.10%) |
Aug 14, 2009 | 30.04 | 30.45 | 29.58 | 29.74 | 6,739,650 | -0.38(-1.26%) |
Aug 13, 2009 | 29.18 | 30.39 | 28.75 | 30.12 | 14,318,466 | +0.07(+0.23%) |
Aug 12, 2009 | 30.16 | 30.32 | 29.78 | 30.05 | 5,222,837 | -0.14(-0.46%) |
Aug 11, 2009 | 29.94 | 30.59 | 29.73 | 30.19 | 5,439,953 | -0.01(-0.04%) |
Aug 10, 2009 | 30.61 | 30.61 | 29.78 | 30.20 | 7,462,020 | -0.56(-1.83%) |
Aug 07, 2009 | 29.59 | 30.96 | 29.33 | 30.77 | 11,092,632 | +1.43(+4.88%) |
Aug 06, 2009 | 28.77 | 29.57 | 28.23 | 29.34 | 13,911,392 | +0.87(+3.05%) |
Aug 05, 2009 | 28.60 | 28.65 | 27.85 | 28.47 | 5,948,842 | +0.23(+0.80%) |
Aug 04, 2009 | 28.74 | 29.01 | 28.15 | 28.24 | 7,360,931 | -0.50(-1.73%) |