Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.59 | 34.12 | 33.43 | 33.47 | 4,693,644 | -0.30(-0.89%) |
Oct 29, 2009 | 33.65 | 33.83 | 33.32 | 33.77 | 4,158,974 | +0.13(+0.38%) |
Oct 28, 2009 | 33.96 | 34.17 | 33.63 | 33.65 | 4,635,973 | -0.34(-1.00%) |
Oct 27, 2009 | 33.93 | 34.18 | 33.76 | 33.99 | 5,738,060 | +0.17(+0.51%) |
Oct 26, 2009 | 33.29 | 34.15 | 33.20 | 33.81 | 6,109,981 | +0.65(+1.97%) |
Oct 23, 2009 | 33.20 | 33.28 | 32.96 | 33.16 | 3,739,781 | -0.22(-0.66%) |
Oct 22, 2009 | 33.01 | 33.44 | 32.95 | 33.38 | 3,275,845 | +0.27(+0.81%) |
Oct 21, 2009 | 34.46 | 34.51 | 33.06 | 33.11 | 6,478,536 | -0.13(-0.40%) |
Oct 20, 2009 | 33.15 | 33.29 | 33.12 | 33.25 | 6,207,983 | -0.93(-2.73%) |
Oct 19, 2009 | 34.07 | 34.43 | 33.81 | 34.18 | 3,872,048 | +0.26(+0.77%) |
Oct 16, 2009 | 33.74 | 34.05 | 33.53 | 33.92 | 4,566,475 | -0.17(-0.49%) |
Oct 15, 2009 | 34.13 | 34.25 | 33.83 | 34.09 | 3,825,291 | -0.07(-0.20%) |
Oct 14, 2009 | 34.13 | 34.31 | 33.88 | 34.15 | 3,794,260 | +0.18(+0.53%) |
Oct 13, 2009 | 34.00 | 34.14 | 33.78 | 33.97 | 2,829,728 | -0.13(-0.39%) |
Oct 12, 2009 | 34.42 | 34.44 | 33.97 | 34.11 | 1,592,476 | -0.11(-0.33%) |
Oct 09, 2009 | 33.55 | 34.22 | 33.55 | 34.22 | 2,206,299 | +0.45(+1.34%) |
Oct 08, 2009 | 33.96 | 34.30 | 33.71 | 33.77 | 5,191,054 | +0.09(+0.28%) |
Oct 07, 2009 | 33.95 | 34.05 | 33.54 | 33.67 | 3,078,432 | -0.33(-0.96%) |
Oct 06, 2009 | 33.79 | 34.03 | 33.70 | 34.00 | 2,870,602 | +0.30(+0.89%) |
Oct 05, 2009 | 33.68 | 33.87 | 33.36 | 33.70 | 3,441,984 | +0.19(+0.58%) |
Oct 02, 2009 | 33.63 | 34.19 | 33.37 | 33.51 | 5,053,689 | +0.07(+0.20%) |
Oct 01, 2009 | 34.37 | 34.50 | 33.38 | 33.44 | 4,966,595 | -1.12(-3.23%) |
Sep 30, 2009 | 35.36 | 35.36 | 34.35 | 34.55 | 3,239,529 | -0.67(-1.90%) |
Sep 29, 2009 | 34.58 | 35.50 | 34.58 | 35.22 | 4,212,723 | +0.74(+2.15%) |
Sep 28, 2009 | 34.07 | 34.72 | 34.07 | 34.48 | 2,409,200 | +0.43(+1.25%) |
Sep 25, 2009 | 33.95 | 34.29 | 33.83 | 34.05 | 1,838,179 | -0.02(-0.06%) |
Sep 24, 2009 | 34.43 | 34.45 | 34.04 | 34.07 | 3,016,145 | -0.35(-1.01%) |
Sep 23, 2009 | 34.39 | 34.88 | 34.26 | 34.42 | 3,871,567 | +0.16(+0.47%) |
Sep 22, 2009 | 34.35 | 34.41 | 33.98 | 34.26 | 3,127,651 | +0.02(+0.06%) |
Sep 21, 2009 | 34.30 | 34.59 | 34.13 | 34.24 | 3,245,744 | -0.36(-1.04%) |
Sep 18, 2009 | 33.87 | 34.71 | 33.74 | 34.60 | 6,107,186 | +0.80(+2.37%) |
Sep 17, 2009 | 33.22 | 34.01 | 32.95 | 33.80 | 6,517,162 | +1.06(+3.23%) |
Sep 16, 2009 | 33.21 | 33.35 | 32.62 | 32.74 | 3,446,638 | -0.32(-0.95%) |
Sep 15, 2009 | 32.72 | 33.16 | 32.53 | 33.06 | 2,642,299 | +0.15(+0.47%) |
Sep 14, 2009 | 32.61 | 32.97 | 32.47 | 32.91 | 3,329,965 | +0.19(+0.57%) |
Sep 11, 2009 | 32.71 | 32.83 | 32.45 | 32.72 | 2,678,698 | +0.15(+0.45%) |
Sep 10, 2009 | 32.33 | 32.59 | 32.15 | 32.57 | 2,563,545 | +0.11(+0.35%) |
Sep 09, 2009 | 32.44 | 32.80 | 32.36 | 32.46 | 3,457,947 | -0.05(-0.16%) |
Sep 08, 2009 | 32.67 | 32.71 | 32.35 | 32.51 | 3,663,578 | +0.00(+0.00%) |
Sep 04, 2009 | 31.92 | 32.51 | 31.85 | 32.51 | 3,648,342 | +0.50(+1.56%) |
Sep 03, 2009 | 32.05 | 32.29 | 31.69 | 32.01 | 2,775,468 | +0.02(+0.06%) |
Sep 02, 2009 | 32.48 | 32.51 | 31.75 | 31.99 | 3,398,409 | -0.60(-1.84%) |
Sep 01, 2009 | 32.55 | 32.99 | 32.22 | 32.59 | 4,627,341 | +0.00(+0.00%) |
Aug 31, 2009 | 32.36 | 32.74 | 32.22 | 32.59 | 2,880,350 | -0.03(-0.10%) |
Aug 28, 2009 | 33.16 | 33.16 | 32.44 | 32.63 | 2,051,484 | -0.31(-0.95%) |
Aug 27, 2009 | 33.07 | 33.28 | 32.57 | 32.94 | 3,165,843 | +0.29(+0.88%) |
Aug 26, 2009 | 33.03 | 33.10 | 32.43 | 32.65 | 4,076,818 | -0.31(-0.93%) |
Aug 25, 2009 | 33.33 | 33.37 | 32.92 | 32.96 | 3,193,221 | -0.13(-0.40%) |
Aug 24, 2009 | 33.39 | 33.45 | 32.76 | 33.09 | 3,679,934 | -0.27(-0.80%) |
Aug 21, 2009 | 32.26 | 33.39 | 31.92 | 33.36 | 4,746,675 | +1.51(+4.74%) |
Aug 20, 2009 | 32.08 | 32.20 | 31.67 | 31.85 | 3,493,643 | -0.12(-0.38%) |
Aug 19, 2009 | 31.35 | 32.04 | 31.35 | 31.97 | 4,601,405 | +0.39(+1.25%) |
Aug 18, 2009 | 31.25 | 31.69 | 31.06 | 31.58 | 3,630,017 | +0.61(+1.98%) |
Aug 17, 2009 | 31.36 | 31.38 | 30.82 | 30.96 | 3,587,320 | -0.67(-2.11%) |
Aug 14, 2009 | 31.94 | 32.25 | 31.27 | 31.63 | 3,227,418 | -0.37(-1.17%) |
Aug 13, 2009 | 32.10 | 32.19 | 31.68 | 32.00 | 3,639,552 | -0.07(-0.21%) |
Aug 12, 2009 | 30.98 | 32.30 | 30.93 | 32.07 | 3,758,383 | +0.93(+3.00%) |
Aug 11, 2009 | 31.51 | 31.90 | 31.10 | 31.14 | 3,627,358 | -0.64(-2.02%) |
Aug 10, 2009 | 32.10 | 32.10 | 31.50 | 31.78 | 3,031,955 | -0.38(-1.18%) |
Aug 07, 2009 | 31.48 | 32.43 | 31.26 | 32.16 | 3,974,692 | +0.78(+2.49%) |
Aug 06, 2009 | 31.24 | 31.88 | 31.11 | 31.38 | 3,245,894 | +0.20(+0.64%) |
Aug 05, 2009 | 31.16 | 31.28 | 30.75 | 31.18 | 4,274,765 | -0.05(-0.15%) |
Aug 04, 2009 | 30.74 | 31.32 | 30.60 | 31.22 | 4,340,702 | +0.47(+1.54%) |