Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 31.40 | 31.69 | 30.62 | 30.73 | 1,702,168 | -0.87(-2.74%) |
Oct 29, 2009 | 30.85 | 31.80 | 30.62 | 31.59 | 1,213,437 | +1.02(+3.33%) |
Oct 28, 2009 | 31.74 | 31.87 | 30.43 | 30.58 | 1,855,813 | -1.27(-3.99%) |
Oct 27, 2009 | 31.58 | 32.39 | 31.40 | 31.85 | 2,330,857 | +0.46(+1.48%) |
Oct 26, 2009 | 31.65 | 32.50 | 31.22 | 31.38 | 1,354,035 | -0.19(-0.61%) |
Oct 23, 2009 | 32.05 | 32.20 | 31.54 | 31.57 | 1,662,877 | -0.57(-1.78%) |
Oct 22, 2009 | 32.54 | 32.66 | 32.02 | 32.15 | 2,140,888 | -0.31(-0.97%) |
Oct 21, 2009 | 31.16 | 33.26 | 30.88 | 32.46 | 5,385,729 | +2.42(+8.07%) |
Oct 20, 2009 | 29.62 | 30.09 | 29.59 | 30.04 | 1,370,735 | -0.18(-0.59%) |
Oct 19, 2009 | 29.69 | 30.53 | 29.64 | 30.21 | 1,216,234 | +0.70(+2.38%) |
Oct 16, 2009 | 29.88 | 30.04 | 29.24 | 29.51 | 1,251,514 | -0.52(-1.73%) |
Oct 15, 2009 | 29.93 | 30.24 | 29.75 | 30.03 | 946,867 | -0.03(-0.11%) |
Oct 14, 2009 | 29.83 | 30.11 | 29.35 | 30.06 | 1,240,270 | +0.67(+2.28%) |
Oct 13, 2009 | 28.40 | 29.41 | 28.39 | 29.40 | 2,040,738 | +1.11(+3.93%) |
Oct 12, 2009 | 28.46 | 28.63 | 27.96 | 28.28 | 571,366 | +0.33(+1.20%) |
Oct 09, 2009 | 27.51 | 27.98 | 27.45 | 27.95 | 394,075 | +0.35(+1.26%) |
Oct 08, 2009 | 27.53 | 27.70 | 27.23 | 27.60 | 905,337 | +0.29(+1.07%) |
Oct 07, 2009 | 27.09 | 27.61 | 27.09 | 27.31 | 817,922 | +0.07(+0.25%) |
Oct 06, 2009 | 26.81 | 27.27 | 26.81 | 27.24 | 885,595 | +0.57(+2.12%) |
Oct 05, 2009 | 26.16 | 26.79 | 26.14 | 26.67 | 733,228 | +0.47(+1.80%) |
Oct 02, 2009 | 25.94 | 26.54 | 25.59 | 26.20 | 712,100 | -0.06(-0.23%) |
Oct 01, 2009 | 27.23 | 27.23 | 26.21 | 26.26 | 686,242 | -0.98(-3.61%) |
Sep 30, 2009 | 27.81 | 27.81 | 26.77 | 27.25 | 924,884 | -0.45(-1.63%) |
Sep 29, 2009 | 27.20 | 27.85 | 27.20 | 27.70 | 867,381 | +0.46(+1.70%) |
Sep 28, 2009 | 26.64 | 27.44 | 26.33 | 27.23 | 771,196 | +0.79(+2.99%) |
Sep 25, 2009 | 26.61 | 27.15 | 26.28 | 26.44 | 501,911 | -0.30(-1.12%) |
Sep 24, 2009 | 27.12 | 27.44 | 26.63 | 26.74 | 654,922 | -0.36(-1.33%) |
Sep 23, 2009 | 27.45 | 27.64 | 27.08 | 27.10 | 914,235 | -0.37(-1.34%) |
Sep 22, 2009 | 27.65 | 27.74 | 27.44 | 27.47 | 594,424 | +0.08(+0.27%) |
Sep 21, 2009 | 27.14 | 27.75 | 27.00 | 27.40 | 953,717 | +0.05(+0.20%) |
Sep 18, 2009 | 27.68 | 27.77 | 27.09 | 27.34 | 1,152,546 | -0.10(-0.37%) |
Sep 17, 2009 | 27.65 | 27.67 | 27.25 | 27.44 | 619,543 | -0.20(-0.72%) |
Sep 16, 2009 | 27.72 | 27.74 | 27.46 | 27.64 | 1,134,923 | +0.18(+0.67%) |
Sep 15, 2009 | 27.65 | 27.78 | 27.41 | 27.46 | 1,200,845 | -0.29(-1.03%) |
Sep 14, 2009 | 27.66 | 27.83 | 27.29 | 27.74 | 880,111 | -0.05(-0.20%) |
Sep 11, 2009 | 27.22 | 27.94 | 27.22 | 27.80 | 1,381,575 | +0.42(+1.52%) |
Sep 10, 2009 | 27.12 | 27.40 | 26.86 | 27.38 | 1,115,877 | +0.16(+0.60%) |
Sep 09, 2009 | 26.96 | 27.48 | 26.85 | 27.22 | 1,106,798 | +0.28(+1.04%) |
Sep 08, 2009 | 26.05 | 27.45 | 26.05 | 26.94 | 2,549,182 | +1.17(+4.53%) |
Sep 04, 2009 | 25.72 | 26.17 | 25.33 | 25.77 | 1,296,348 | +0.07(+0.29%) |
Sep 03, 2009 | 25.44 | 25.72 | 24.14 | 25.70 | 1,516,316 | +0.46(+1.81%) |
Sep 02, 2009 | 24.71 | 25.44 | 24.45 | 25.24 | 1,501,576 | +0.61(+2.47%) |
Sep 01, 2009 | 25.05 | 25.81 | 24.54 | 24.63 | 1,279,443 | -0.61(-2.43%) |
Aug 31, 2009 | 25.23 | 25.43 | 24.94 | 25.25 | 1,126,982 | -0.29(-1.15%) |
Aug 28, 2009 | 25.68 | 26.15 | 25.21 | 25.54 | 955,715 | +0.01(+0.05%) |
Aug 27, 2009 | 25.76 | 25.76 | 25.03 | 25.53 | 1,229,407 | -0.16(-0.61%) |
Aug 26, 2009 | 25.90 | 26.15 | 25.58 | 25.68 | 945,525 | -0.26(-1.00%) |
Aug 25, 2009 | 25.34 | 26.43 | 25.34 | 25.94 | 1,581,034 | +0.67(+2.65%) |
Aug 24, 2009 | 25.52 | 25.96 | 25.00 | 25.27 | 1,866,691 | -0.14(-0.56%) |
Aug 21, 2009 | 24.47 | 25.49 | 24.38 | 25.42 | 1,917,151 | +1.09(+4.46%) |
Aug 20, 2009 | 23.79 | 24.48 | 23.71 | 24.33 | 1,017,419 | +0.68(+2.89%) |
Aug 19, 2009 | 23.06 | 23.79 | 23.00 | 23.65 | 855,979 | +0.34(+1.46%) |
Aug 18, 2009 | 22.90 | 23.36 | 22.86 | 23.31 | 742,948 | +0.73(+3.24%) |
Aug 17, 2009 | 22.84 | 23.06 | 22.56 | 22.58 | 1,006,233 | -0.57(-2.45%) |
Aug 14, 2009 | 23.06 | 23.24 | 22.83 | 23.14 | 1,414,118 | +0.05(+0.24%) |
Aug 13, 2009 | 22.54 | 23.10 | 22.31 | 23.09 | 1,023,250 | +0.71(+3.17%) |
Aug 12, 2009 | 21.87 | 22.73 | 21.87 | 22.38 | 1,122,784 | +0.42(+1.90%) |
Aug 11, 2009 | 21.98 | 22.13 | 21.66 | 21.96 | 796,923 | +0.00(+0.00%) |
Aug 10, 2009 | 21.92 | 22.26 | 21.55 | 21.96 | 1,615,676 | -0.01(-0.06%) |
Aug 07, 2009 | 22.03 | 22.31 | 21.74 | 21.98 | 1,385,497 | +0.18(+0.85%) |
Aug 06, 2009 | 22.67 | 22.67 | 21.55 | 21.79 | 1,879,643 | -0.72(-3.21%) |
Aug 05, 2009 | 23.33 | 23.33 | 22.36 | 22.52 | 2,261,188 | -0.71(-3.06%) |
Aug 04, 2009 | 23.27 | 23.54 | 23.17 | 23.23 | 1,725,459 | -0.32(-1.36%) |