Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.69 | 30.78 | 29.64 | 29.70 | 227,525 | -1.28(-4.12%) |
Oct 29, 2009 | 30.64 | 31.10 | 30.56 | 30.98 | 333,630 | +1.11(+3.73%) |
Oct 28, 2009 | 30.47 | 30.66 | 29.81 | 29.87 | 349,365 | -0.93(-3.03%) |
Oct 27, 2009 | 31.30 | 31.32 | 30.74 | 30.80 | 1,138,525 | -0.44(-1.42%) |
Oct 26, 2009 | 32.09 | 32.31 | 31.15 | 31.24 | 387,955 | -0.76(-2.38%) |
Oct 23, 2009 | 32.20 | 32.20 | 31.94 | 32.00 | 333,945 | -0.58(-1.78%) |
Oct 22, 2009 | 32.13 | 32.61 | 31.94 | 32.59 | 336,389 | +0.40(+1.25%) |
Oct 21, 2009 | 32.20 | 32.78 | 32.18 | 32.18 | 755,469 | -0.24(-0.73%) |
Oct 20, 2009 | 32.16 | 32.43 | 32.15 | 32.42 | 403,475 | -0.13(-0.40%) |
Oct 19, 2009 | 32.49 | 32.71 | 32.28 | 32.55 | 656,039 | +0.41(+1.27%) |
Oct 16, 2009 | 32.17 | 32.24 | 31.88 | 32.14 | 305,284 | -0.47(-1.46%) |
Oct 15, 2009 | 32.45 | 32.71 | 32.38 | 32.62 | 384,696 | -0.12(-0.38%) |
Oct 14, 2009 | 32.52 | 32.74 | 32.37 | 32.74 | 244,189 | +0.96(+3.01%) |
Oct 13, 2009 | 31.88 | 31.92 | 31.58 | 31.78 | 538,848 | -0.10(-0.31%) |
Oct 12, 2009 | 32.09 | 32.11 | 31.78 | 31.88 | 205,306 | +0.29(+0.93%) |
Oct 09, 2009 | 31.51 | 31.62 | 31.32 | 31.59 | 988,924 | +0.03(+0.10%) |
Oct 08, 2009 | 31.49 | 31.77 | 31.28 | 31.55 | 863,646 | +0.47(+1.50%) |
Oct 07, 2009 | 31.09 | 31.22 | 30.90 | 31.09 | 344,792 | -0.07(-0.21%) |
Oct 06, 2009 | 30.82 | 31.27 | 30.82 | 31.15 | 716,192 | +0.75(+2.45%) |
Oct 05, 2009 | 29.92 | 30.50 | 29.84 | 30.41 | 302,832 | +0.66(+2.23%) |
Oct 02, 2009 | 29.73 | 30.05 | 29.64 | 29.74 | 290,678 | -0.38(-1.25%) |
Oct 01, 2009 | 30.84 | 30.84 | 30.04 | 30.12 | 227,851 | -1.01(-3.24%) |
Sep 30, 2009 | 31.32 | 31.32 | 30.73 | 31.13 | 356,203 | +0.02(+0.08%) |
Sep 29, 2009 | 31.11 | 31.28 | 30.94 | 31.10 | 590,116 | -0.12(-0.39%) |
Sep 28, 2009 | 30.88 | 31.43 | 30.86 | 31.23 | 279,798 | +0.57(+1.84%) |
Sep 25, 2009 | 30.74 | 30.87 | 30.55 | 30.66 | 236,322 | -0.07(-0.21%) |
Sep 24, 2009 | 31.37 | 31.58 | 30.57 | 30.73 | 374,298 | -0.55(-1.75%) |
Sep 23, 2009 | 31.57 | 31.83 | 31.19 | 31.28 | 331,577 | -0.24(-0.75%) |
Sep 22, 2009 | 31.67 | 31.67 | 31.36 | 31.51 | 988,064 | +0.34(+1.10%) |
Sep 21, 2009 | 30.96 | 31.22 | 30.67 | 31.17 | 269,548 | -0.34(-1.07%) |
Sep 18, 2009 | 31.63 | 31.63 | 31.30 | 31.50 | 278,513 | +0.11(+0.34%) |
Sep 17, 2009 | 31.33 | 31.59 | 31.20 | 31.40 | 396,501 | +0.11(+0.37%) |
Sep 16, 2009 | 31.23 | 31.52 | 31.09 | 31.28 | 862,048 | +0.43(+1.38%) |
Sep 15, 2009 | 30.64 | 30.95 | 30.46 | 30.86 | 1,461,812 | +0.27(+0.88%) |
Sep 14, 2009 | 30.16 | 30.65 | 30.16 | 30.59 | 522,330 | +0.17(+0.57%) |
Sep 11, 2009 | 30.64 | 30.69 | 30.27 | 30.42 | 353,535 | -0.10(-0.32%) |
Sep 10, 2009 | 30.09 | 30.55 | 29.88 | 30.51 | 544,935 | +0.39(+1.31%) |
Sep 09, 2009 | 30.09 | 30.35 | 29.96 | 30.12 | 475,494 | +0.29(+0.96%) |
Sep 08, 2009 | 29.74 | 29.83 | 29.56 | 29.83 | 618,404 | +0.88(+3.03%) |
Sep 04, 2009 | 28.49 | 29.11 | 28.36 | 28.96 | 869,876 | +0.58(+2.05%) |
Sep 03, 2009 | 28.49 | 28.56 | 28.15 | 28.38 | 582,621 | +0.20(+0.73%) |
Sep 02, 2009 | 27.94 | 28.28 | 27.90 | 28.17 | 1,128,255 | -0.10(-0.35%) |
Sep 01, 2009 | 28.83 | 29.17 | 28.19 | 28.27 | 520,292 | -0.94(-3.22%) |
Aug 31, 2009 | 29.19 | 29.32 | 29.00 | 29.21 | 298,778 | -0.25(-0.86%) |
Aug 28, 2009 | 29.77 | 29.83 | 29.37 | 29.47 | 643,850 | -0.04(-0.14%) |
Aug 27, 2009 | 29.27 | 29.59 | 28.87 | 29.51 | 363,765 | +0.25(+0.87%) |
Aug 26, 2009 | 29.20 | 29.25 | 29.00 | 29.25 | 231,418 | -0.07(-0.22%) |
Aug 25, 2009 | 29.27 | 29.53 | 29.24 | 29.32 | 245,486 | +0.40(+1.39%) |
Aug 24, 2009 | 29.05 | 29.27 | 28.83 | 28.92 | 405,567 | +0.01(+0.03%) |
Aug 21, 2009 | 28.49 | 28.95 | 28.49 | 28.91 | 248,268 | +0.89(+3.19%) |
Aug 20, 2009 | 27.66 | 28.08 | 27.66 | 28.02 | 103,638 | +0.37(+1.33%) |
Aug 19, 2009 | 27.02 | 27.79 | 27.02 | 27.65 | 612,293 | +0.33(+1.20%) |
Aug 18, 2009 | 27.02 | 27.47 | 27.00 | 27.32 | 155,236 | +0.30(+1.12%) |
Aug 17, 2009 | 27.02 | 27.07 | 26.86 | 27.02 | 77,215 | -1.01(-3.59%) |
Aug 14, 2009 | 28.29 | 28.30 | 27.76 | 28.02 | 306,151 | -0.25(-0.90%) |
Aug 13, 2009 | 28.26 | 28.37 | 28.02 | 28.28 | 155,218 | +0.36(+1.29%) |
Aug 12, 2009 | 27.55 | 28.10 | 27.52 | 27.92 | 178,508 | +0.42(+1.52%) |
Aug 11, 2009 | 27.61 | 27.61 | 27.31 | 27.50 | 205,371 | -0.35(-1.27%) |
Aug 10, 2009 | 27.79 | 27.94 | 27.67 | 27.85 | 464,695 | -0.10(-0.35%) |
Aug 07, 2009 | 28.13 | 28.22 | 27.94 | 27.95 | 588,585 | +0.01(+0.03%) |
Aug 06, 2009 | 28.21 | 28.23 | 27.73 | 27.94 | 317,373 | -0.24(-0.84%) |
Aug 05, 2009 | 28.25 | 28.29 | 27.75 | 28.18 | 1,012,427 | +0.00(+0.00%) |
Aug 04, 2009 | 28.03 | 28.34 | 27.98 | 28.18 | 168,676 | -0.07(-0.23%) |