Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.20 | 28.20 | 26.62 | 26.73 | 10,874,498 | -1.78(-6.26%) |
Oct 29, 2009 | 27.35 | 28.60 | 27.21 | 28.51 | 11,221,324 | +2.10(+7.97%) |
Oct 28, 2009 | 27.58 | 27.83 | 26.32 | 26.41 | 12,647,481 | -1.44(-5.16%) |
Oct 27, 2009 | 28.38 | 28.79 | 27.70 | 27.85 | 9,174,130 | -0.48(-1.71%) |
Oct 26, 2009 | 29.80 | 29.89 | 28.09 | 28.33 | 7,776,414 | -1.06(-3.60%) |
Oct 23, 2009 | 29.68 | 29.78 | 29.20 | 29.39 | 5,396,817 | -1.09(-3.59%) |
Oct 22, 2009 | 29.63 | 30.53 | 29.37 | 30.48 | 6,419,829 | +0.99(+3.37%) |
Oct 21, 2009 | 29.92 | 30.46 | 29.36 | 29.49 | 7,332,198 | -0.42(-1.40%) |
Oct 20, 2009 | 29.74 | 29.99 | 29.62 | 29.91 | 5,033,748 | -0.87(-2.84%) |
Oct 19, 2009 | 30.45 | 31.02 | 30.22 | 30.78 | 5,047,295 | +0.55(+1.82%) |
Oct 16, 2009 | 30.76 | 30.77 | 29.95 | 30.23 | 6,430,523 | -0.98(-3.14%) |
Oct 15, 2009 | 30.90 | 31.24 | 30.39 | 31.21 | 7,055,187 | +0.02(+0.08%) |
Oct 14, 2009 | 30.57 | 31.29 | 30.09 | 31.19 | 8,552,495 | +1.76(+5.96%) |
Oct 13, 2009 | 29.81 | 29.84 | 28.93 | 29.44 | 7,061,868 | -0.59(-1.97%) |
Oct 12, 2009 | 30.19 | 30.52 | 29.80 | 30.03 | 3,464,778 | -0.12(-0.39%) |
Oct 09, 2009 | 29.97 | 30.43 | 29.84 | 30.15 | 4,480,574 | +0.10(+0.33%) |
Oct 08, 2009 | 30.28 | 30.82 | 29.93 | 30.04 | 7,396,444 | +0.24(+0.79%) |
Oct 07, 2009 | 29.48 | 29.91 | 29.07 | 29.81 | 5,186,755 | +0.24(+0.82%) |
Oct 06, 2009 | 29.66 | 30.39 | 28.68 | 29.57 | 9,128,528 | +0.38(+1.30%) |
Oct 05, 2009 | 28.27 | 29.28 | 27.92 | 29.19 | 8,872,823 | +1.57(+5.67%) |
Oct 02, 2009 | 27.38 | 28.50 | 27.12 | 27.62 | 10,468,923 | -0.31(-1.12%) |
Oct 01, 2009 | 29.29 | 29.55 | 27.78 | 27.93 | 11,146,164 | -1.56(-5.29%) |
Sep 30, 2009 | 29.76 | 30.35 | 29.11 | 29.50 | 8,049,716 | -0.03(-0.10%) |
Sep 29, 2009 | 29.99 | 30.36 | 29.50 | 29.52 | 5,222,504 | -0.11(-0.36%) |
Sep 28, 2009 | 28.67 | 30.03 | 28.26 | 29.63 | 5,840,606 | +1.40(+4.96%) |
Sep 25, 2009 | 28.48 | 28.93 | 28.01 | 28.23 | 6,502,196 | -0.24(-0.83%) |
Sep 24, 2009 | 29.50 | 29.63 | 28.33 | 28.47 | 8,448,171 | -0.67(-2.29%) |
Sep 23, 2009 | 30.03 | 30.55 | 29.10 | 29.13 | 10,885,279 | -1.61(-5.23%) |
Sep 22, 2009 | 31.06 | 31.13 | 30.66 | 30.74 | 5,705,545 | +0.18(+0.60%) |
Sep 21, 2009 | 30.64 | 30.73 | 30.30 | 30.56 | 7,685,324 | -0.58(-1.86%) |
Sep 18, 2009 | 32.18 | 32.23 | 31.03 | 31.14 | 9,659,077 | -0.79(-2.46%) |
Sep 17, 2009 | 31.86 | 33.09 | 31.33 | 31.92 | 9,027,472 | +1.35(+4.41%) |
Sep 16, 2009 | 30.23 | 32.30 | 30.04 | 30.58 | 11,542,305 | +0.50(+1.67%) |
Sep 15, 2009 | 30.17 | 30.39 | 29.38 | 30.07 | 10,264,414 | +0.00(+0.00%) |
Sep 14, 2009 | 28.32 | 30.22 | 28.19 | 30.07 | 10,759,305 | +1.29(+4.50%) |
Sep 11, 2009 | 29.31 | 29.42 | 28.44 | 28.78 | 6,835,293 | -0.38(-1.30%) |
Sep 10, 2009 | 28.54 | 29.37 | 27.86 | 29.16 | 7,843,049 | +0.63(+2.22%) |
Sep 09, 2009 | 28.63 | 28.93 | 27.96 | 28.53 | 9,248,708 | -0.10(-0.35%) |
Sep 08, 2009 | 28.69 | 29.11 | 28.40 | 28.63 | 5,780,854 | +0.33(+1.15%) |
Sep 04, 2009 | 28.40 | 28.54 | 27.80 | 28.30 | 4,001,353 | +0.08(+0.27%) |
Sep 03, 2009 | 28.17 | 28.71 | 27.80 | 28.22 | 6,802,447 | +0.38(+1.38%) |
Sep 02, 2009 | 27.73 | 28.25 | 26.89 | 27.84 | 9,784,765 | +0.20(+0.71%) |
Sep 01, 2009 | 29.75 | 29.87 | 27.55 | 27.65 | 11,385,088 | -2.25(-7.51%) |
Aug 31, 2009 | 30.25 | 30.58 | 29.67 | 29.89 | 10,647,505 | -0.96(-3.12%) |
Aug 28, 2009 | 30.61 | 30.89 | 30.08 | 30.85 | 6,052,994 | +0.56(+1.83%) |
Aug 27, 2009 | 30.13 | 30.35 | 28.71 | 30.30 | 7,869,996 | +0.15(+0.49%) |
Aug 26, 2009 | 30.47 | 30.52 | 29.81 | 30.15 | 7,112,536 | -0.40(-1.32%) |
Aug 25, 2009 | 29.61 | 30.69 | 29.54 | 30.55 | 8,273,152 | +1.32(+4.53%) |
Aug 24, 2009 | 29.99 | 30.41 | 29.03 | 29.23 | 7,149,858 | -0.28(-0.96%) |
Aug 21, 2009 | 28.79 | 29.70 | 28.56 | 29.51 | 8,568,519 | +1.09(+3.83%) |
Aug 20, 2009 | 27.88 | 28.61 | 27.88 | 28.43 | 8,752,776 | +1.18(+4.34%) |
Aug 19, 2009 | 26.52 | 27.54 | 26.27 | 27.24 | 6,962,006 | +0.21(+0.76%) |
Aug 18, 2009 | 26.32 | 27.20 | 26.25 | 27.04 | 7,183,044 | +0.81(+3.09%) |
Aug 17, 2009 | 26.66 | 26.79 | 25.91 | 26.23 | 9,657,194 | -1.30(-4.72%) |
Aug 14, 2009 | 28.07 | 28.27 | 27.07 | 27.53 | 6,547,161 | -0.59(-2.08%) |
Aug 13, 2009 | 28.37 | 28.51 | 27.56 | 28.11 | 6,445,022 | +0.17(+0.61%) |
Aug 12, 2009 | 26.63 | 28.21 | 26.54 | 27.94 | 8,330,165 | +1.20(+4.49%) |
Aug 11, 2009 | 27.78 | 27.82 | 26.72 | 26.74 | 7,665,800 | -1.00(-3.60%) |
Aug 10, 2009 | 28.14 | 28.25 | 27.27 | 27.74 | 5,933,308 | -0.54(-1.92%) |
Aug 07, 2009 | 27.80 | 28.82 | 27.73 | 28.28 | 10,072,627 | +1.32(+4.89%) |
Aug 06, 2009 | 27.78 | 27.78 | 26.36 | 26.97 | 11,545,932 | -0.74(-2.67%) |
Aug 05, 2009 | 27.36 | 27.95 | 26.65 | 27.70 | 9,393,872 | +0.39(+1.43%) |
Aug 04, 2009 | 27.26 | 27.41 | 26.33 | 27.31 | 9,750,289 | -0.02(-0.06%) |