Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.98 | 32.27 | 30.80 | 31.01 | 4,417,791 | -1.10(-3.41%) |
Oct 29, 2009 | 31.34 | 32.30 | 31.34 | 32.11 | 3,458,454 | +1.11(+3.59%) |
Oct 28, 2009 | 31.71 | 32.21 | 30.90 | 30.99 | 4,257,374 | -0.75(-2.36%) |
Oct 27, 2009 | 32.97 | 32.99 | 31.67 | 31.74 | 4,829,206 | -1.37(-4.13%) |
Oct 26, 2009 | 33.88 | 34.20 | 33.00 | 33.11 | 2,497,581 | -0.62(-1.83%) |
Oct 23, 2009 | 33.71 | 33.85 | 33.47 | 33.73 | 3,651,480 | -0.65(-1.88%) |
Oct 22, 2009 | 32.98 | 34.62 | 32.97 | 34.37 | 4,498,617 | +1.49(+4.53%) |
Oct 21, 2009 | 33.61 | 34.17 | 32.82 | 32.88 | 3,970,544 | -0.72(-2.14%) |
Oct 20, 2009 | 33.45 | 33.91 | 33.42 | 33.60 | 2,557,990 | -0.63(-1.83%) |
Oct 19, 2009 | 33.57 | 34.32 | 33.42 | 34.23 | 3,052,363 | +0.70(+2.09%) |
Oct 16, 2009 | 33.83 | 34.11 | 33.28 | 33.53 | 3,859,516 | -0.68(-2.00%) |
Oct 15, 2009 | 34.17 | 34.83 | 34.00 | 34.21 | 3,925,359 | -0.24(-0.71%) |
Oct 14, 2009 | 34.04 | 34.52 | 33.66 | 34.46 | 3,378,881 | +1.06(+3.17%) |
Oct 13, 2009 | 33.23 | 33.87 | 33.15 | 33.40 | 3,604,323 | +0.13(+0.39%) |
Oct 12, 2009 | 33.43 | 33.76 | 33.15 | 33.27 | 3,128,700 | +0.18(+0.54%) |
Oct 09, 2009 | 32.86 | 33.41 | 32.48 | 33.09 | 4,619,663 | +0.18(+0.54%) |
Oct 08, 2009 | 31.96 | 33.15 | 31.43 | 32.91 | 7,298,268 | +0.23(+0.72%) |
Oct 07, 2009 | 32.53 | 33.12 | 32.34 | 32.68 | 6,141,899 | +0.04(+0.11%) |
Oct 06, 2009 | 32.65 | 33.07 | 32.14 | 32.64 | 6,274,360 | +0.47(+1.45%) |
Oct 05, 2009 | 30.91 | 32.27 | 30.78 | 32.17 | 6,090,511 | +1.31(+4.25%) |
Oct 02, 2009 | 29.74 | 31.14 | 29.74 | 30.86 | 5,886,828 | +0.27(+0.89%) |
Oct 01, 2009 | 31.35 | 31.90 | 30.53 | 30.59 | 6,742,749 | -1.00(-3.17%) |
Sep 30, 2009 | 31.59 | 31.82 | 30.80 | 31.59 | 5,969,358 | +0.04(+0.12%) |
Sep 29, 2009 | 30.89 | 31.89 | 30.89 | 31.55 | 6,310,327 | +0.98(+3.22%) |
Sep 28, 2009 | 30.29 | 30.89 | 30.15 | 30.57 | 2,414,387 | +0.46(+1.52%) |
Sep 25, 2009 | 30.70 | 30.73 | 29.94 | 30.11 | 4,042,470 | -0.66(-2.16%) |
Sep 24, 2009 | 30.95 | 31.09 | 30.37 | 30.78 | 3,968,858 | -0.33(-1.05%) |
Sep 23, 2009 | 31.83 | 32.12 | 31.05 | 31.10 | 5,070,929 | -0.59(-1.86%) |
Sep 22, 2009 | 31.52 | 31.92 | 31.27 | 31.69 | 3,856,537 | +0.45(+1.44%) |
Sep 21, 2009 | 31.68 | 31.68 | 30.87 | 31.25 | 6,045,885 | -0.68(-2.14%) |
Sep 18, 2009 | 31.55 | 32.01 | 31.22 | 31.93 | 4,802,327 | +0.50(+1.58%) |
Sep 17, 2009 | 30.88 | 31.94 | 30.81 | 31.43 | 6,334,331 | +1.00(+3.29%) |
Sep 16, 2009 | 30.65 | 30.97 | 30.33 | 30.43 | 4,096,202 | -0.12(-0.40%) |
Sep 15, 2009 | 30.16 | 30.79 | 29.93 | 30.55 | 6,390,777 | +0.49(+1.62%) |
Sep 14, 2009 | 29.29 | 30.10 | 28.91 | 30.07 | 6,006,522 | +0.49(+1.65%) |
Sep 11, 2009 | 29.48 | 29.84 | 29.24 | 29.58 | 5,390,438 | +0.14(+0.48%) |
Sep 10, 2009 | 29.33 | 29.69 | 28.99 | 29.44 | 3,354,562 | +0.08(+0.29%) |
Sep 09, 2009 | 28.46 | 29.62 | 28.18 | 29.35 | 5,552,309 | +0.84(+2.95%) |
Sep 08, 2009 | 29.01 | 29.02 | 28.24 | 28.51 | 5,412,395 | +0.04(+0.13%) |
Sep 04, 2009 | 28.08 | 28.79 | 27.73 | 28.47 | 5,139,465 | +0.38(+1.37%) |
Sep 03, 2009 | 27.52 | 28.26 | 26.82 | 28.09 | 10,614,943 | +0.28(+1.01%) |
Sep 02, 2009 | 27.48 | 28.36 | 27.48 | 27.81 | 5,195,852 | -0.10(-0.37%) |
Sep 01, 2009 | 28.17 | 28.88 | 27.52 | 27.91 | 6,818,222 | -0.20(-0.72%) |
Aug 31, 2009 | 28.65 | 28.83 | 27.91 | 28.12 | 5,752,268 | -0.98(-3.35%) |
Aug 28, 2009 | 29.44 | 29.61 | 28.92 | 29.09 | 3,430,479 | -0.17(-0.58%) |
Aug 27, 2009 | 28.65 | 29.27 | 28.21 | 29.26 | 4,196,948 | +0.71(+2.49%) |
Aug 26, 2009 | 29.11 | 29.17 | 28.47 | 28.55 | 5,869,510 | -0.62(-2.12%) |
Aug 25, 2009 | 29.08 | 29.71 | 28.58 | 29.17 | 5,456,209 | +0.40(+1.40%) |
Aug 24, 2009 | 29.45 | 29.45 | 28.67 | 28.76 | 3,017,091 | -0.50(-1.70%) |
Aug 21, 2009 | 29.03 | 29.46 | 28.76 | 29.26 | 3,555,057 | +0.53(+1.86%) |
Aug 20, 2009 | 28.68 | 28.95 | 28.31 | 28.73 | 4,391,542 | -0.07(-0.23%) |
Aug 19, 2009 | 28.52 | 29.03 | 28.37 | 28.79 | 4,158,845 | -0.16(-0.55%) |
Aug 18, 2009 | 28.34 | 29.08 | 28.06 | 28.95 | 3,927,421 | +0.70(+2.48%) |
Aug 17, 2009 | 28.56 | 28.78 | 28.08 | 28.25 | 4,658,532 | -1.04(-3.55%) |
Aug 14, 2009 | 30.62 | 31.07 | 28.96 | 29.29 | 9,123,549 | -1.92(-6.15%) |
Aug 13, 2009 | 31.25 | 31.25 | 29.73 | 31.21 | 8,567,498 | +0.12(+0.39%) |
Aug 12, 2009 | 30.95 | 31.37 | 30.65 | 31.09 | 6,238,796 | +0.21(+0.67%) |
Aug 11, 2009 | 30.95 | 31.10 | 30.49 | 30.88 | 5,069,400 | -0.21(-0.66%) |
Aug 10, 2009 | 31.78 | 31.95 | 30.71 | 31.09 | 6,471,545 | -1.14(-3.54%) |
Aug 07, 2009 | 29.84 | 32.33 | 29.64 | 32.23 | 8,972,684 | +2.84(+9.65%) |
Aug 06, 2009 | 29.11 | 29.99 | 28.87 | 29.39 | 4,842,264 | +0.53(+1.85%) |
Aug 05, 2009 | 29.18 | 29.18 | 28.17 | 28.86 | 4,743,302 | +0.01(+0.03%) |
Aug 04, 2009 | 29.20 | 29.34 | 28.57 | 28.85 | 4,854,335 | -0.47(-1.60%) |