Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 32.90 | 33.21 | 31.43 | 32.72 | 4,835,420 | -1.39(-4.06%) |
Oct 29, 2009 | 33.38 | 34.42 | 32.94 | 34.11 | 5,012,391 | +0.85(+2.54%) |
Oct 28, 2009 | 34.75 | 35.58 | 33.16 | 33.27 | 4,532,777 | -2.21(-6.24%) |
Oct 27, 2009 | 35.58 | 36.06 | 34.94 | 35.48 | 2,510,652 | -0.42(-1.17%) |
Oct 26, 2009 | 37.46 | 38.09 | 35.52 | 35.90 | 3,002,294 | -1.73(-4.61%) |
Oct 23, 2009 | 37.87 | 38.04 | 37.40 | 37.63 | 2,210,307 | -0.23(-0.60%) |
Oct 22, 2009 | 38.22 | 38.23 | 37.14 | 37.86 | 2,207,218 | -0.30(-0.78%) |
Oct 21, 2009 | 37.83 | 39.32 | 37.69 | 38.16 | 3,324,337 | -0.47(-1.22%) |
Oct 20, 2009 | 38.23 | 38.73 | 38.17 | 38.63 | 2,851,742 | -0.99(-2.51%) |
Oct 19, 2009 | 39.17 | 39.74 | 38.53 | 39.62 | 2,273,700 | +0.41(+1.04%) |
Oct 16, 2009 | 39.10 | 39.72 | 38.87 | 39.21 | 2,529,238 | +0.18(+0.47%) |
Oct 15, 2009 | 38.57 | 39.42 | 38.44 | 39.03 | 2,316,358 | -0.92(-2.29%) |
Oct 14, 2009 | 40.26 | 40.33 | 39.75 | 39.94 | 2,104,034 | -0.11(-0.28%) |
Oct 13, 2009 | 39.48 | 40.59 | 38.88 | 40.06 | 4,381,669 | +1.14(+2.93%) |
Oct 12, 2009 | 39.45 | 39.69 | 38.33 | 38.91 | 1,650,152 | -0.15(-0.38%) |
Oct 09, 2009 | 38.37 | 39.23 | 38.36 | 39.06 | 2,046,983 | -0.17(-0.44%) |
Oct 08, 2009 | 39.42 | 39.82 | 38.76 | 39.24 | 3,642,587 | +0.03(+0.09%) |
Oct 07, 2009 | 39.05 | 39.28 | 38.16 | 39.20 | 3,510,638 | +0.16(+0.40%) |
Oct 06, 2009 | 37.02 | 39.22 | 36.94 | 39.05 | 7,824,209 | +3.12(+8.69%) |
Oct 05, 2009 | 34.24 | 36.16 | 34.00 | 35.92 | 3,756,213 | +2.10(+6.21%) |
Oct 02, 2009 | 33.31 | 34.86 | 33.17 | 33.82 | 4,182,730 | +0.06(+0.18%) |
Oct 01, 2009 | 35.21 | 35.24 | 33.66 | 33.76 | 4,805,388 | -1.77(-4.98%) |
Sep 30, 2009 | 35.16 | 35.72 | 34.08 | 35.53 | 3,617,984 | +0.59(+1.70%) |
Sep 29, 2009 | 33.91 | 35.15 | 33.87 | 34.94 | 2,568,907 | +0.24(+0.70%) |
Sep 28, 2009 | 34.04 | 35.10 | 33.96 | 34.70 | 2,179,112 | +0.46(+1.35%) |
Sep 25, 2009 | 34.65 | 34.93 | 34.13 | 34.23 | 3,412,653 | -0.35(-1.01%) |
Sep 24, 2009 | 35.82 | 35.82 | 34.13 | 34.58 | 3,423,695 | -0.48(-1.37%) |
Sep 23, 2009 | 36.12 | 36.39 | 35.00 | 35.06 | 4,308,837 | -1.74(-4.74%) |
Sep 22, 2009 | 37.28 | 37.45 | 36.53 | 36.80 | 3,431,617 | +0.19(+0.52%) |
Sep 21, 2009 | 36.49 | 36.85 | 35.44 | 36.61 | 5,439,103 | -1.44(-3.78%) |
Sep 18, 2009 | 38.53 | 38.76 | 37.30 | 38.05 | 3,259,479 | -0.31(-0.82%) |
Sep 17, 2009 | 39.47 | 39.79 | 37.65 | 38.37 | 4,607,576 | -0.86(-2.18%) |
Sep 16, 2009 | 39.49 | 39.68 | 38.84 | 39.22 | 4,436,486 | +0.65(+1.68%) |
Sep 15, 2009 | 37.31 | 38.62 | 37.24 | 38.57 | 4,480,195 | +1.23(+3.29%) |
Sep 14, 2009 | 36.85 | 37.69 | 36.84 | 37.35 | 2,830,309 | -0.30(-0.79%) |
Sep 11, 2009 | 37.84 | 38.50 | 37.08 | 37.64 | 5,126,401 | +0.31(+0.82%) |
Sep 10, 2009 | 36.12 | 37.64 | 35.92 | 37.34 | 3,798,690 | +1.31(+3.63%) |
Sep 09, 2009 | 37.44 | 37.45 | 35.70 | 36.03 | 5,180,317 | -0.97(-2.62%) |
Sep 08, 2009 | 37.87 | 38.30 | 36.75 | 37.00 | 7,437,654 | -0.04(-0.12%) |
Sep 04, 2009 | 36.17 | 37.32 | 35.83 | 37.04 | 3,501,443 | +0.52(+1.43%) |
Sep 03, 2009 | 35.28 | 36.80 | 35.05 | 36.52 | 6,254,313 | +1.85(+5.33%) |
Sep 02, 2009 | 31.97 | 34.79 | 31.75 | 34.67 | 7,179,241 | +3.02(+9.53%) |
Sep 01, 2009 | 32.42 | 32.74 | 30.97 | 31.65 | 7,016,638 | -1.84(-5.49%) |
Aug 31, 2009 | 33.05 | 33.65 | 32.92 | 33.49 | 1,892,102 | -0.74(-2.16%) |
Aug 28, 2009 | 34.12 | 34.58 | 33.68 | 34.23 | 1,757,006 | +0.41(+1.21%) |
Aug 27, 2009 | 33.15 | 34.07 | 32.38 | 33.82 | 1,773,071 | +0.72(+2.19%) |
Aug 26, 2009 | 32.99 | 33.16 | 32.52 | 33.10 | 1,217,117 | -0.10(-0.32%) |
Aug 25, 2009 | 33.55 | 33.74 | 32.93 | 33.20 | 2,019,375 | +1.03(+3.20%) |
Aug 24, 2009 | 32.18 | 33.02 | 32.06 | 32.18 | 2,033,052 | -0.54(-1.65%) |
Aug 21, 2009 | 32.72 | 33.34 | 32.45 | 32.72 | 2,055,628 | +1.03(+3.25%) |
Aug 20, 2009 | 31.28 | 32.17 | 31.28 | 31.69 | 1,619,691 | +0.27(+0.86%) |
Aug 19, 2009 | 31.07 | 31.71 | 30.90 | 31.42 | 2,292,820 | -0.06(-0.20%) |
Aug 18, 2009 | 31.83 | 32.14 | 31.22 | 31.48 | 2,297,813 | +0.25(+0.81%) |
Aug 17, 2009 | 31.37 | 31.70 | 30.88 | 31.23 | 2,328,055 | -1.62(-4.93%) |
Aug 14, 2009 | 33.52 | 33.73 | 32.50 | 32.85 | 1,785,587 | -0.23(-0.68%) |
Aug 13, 2009 | 32.57 | 33.27 | 32.37 | 33.07 | 2,323,329 | +1.87(+5.99%) |
Aug 12, 2009 | 31.22 | 31.84 | 30.96 | 31.20 | 1,348,291 | +0.29(+0.93%) |
Aug 11, 2009 | 31.99 | 31.99 | 30.85 | 30.92 | 1,850,703 | -0.68(-2.15%) |
Aug 10, 2009 | 32.11 | 32.18 | 30.95 | 31.59 | 1,564,357 | -0.77(-2.39%) |
Aug 07, 2009 | 33.41 | 33.53 | 32.34 | 32.37 | 1,716,785 | -1.21(-3.60%) |
Aug 06, 2009 | 33.60 | 33.92 | 32.98 | 33.58 | 2,099,450 | +0.07(+0.21%) |
Aug 05, 2009 | 34.10 | 34.13 | 32.99 | 33.51 | 2,525,993 | -0.71(-2.08%) |
Aug 04, 2009 | 34.28 | 35.45 | 33.73 | 34.22 | 2,439,069 | -0.38(-1.11%) |