Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 33.46 | 34.06 | 32.76 | 32.78 | 15,017,478 | -0.74(-2.22%) |
Oct 29, 2009 | 33.05 | 33.58 | 32.83 | 33.53 | 10,963,350 | +0.87(+2.67%) |
Oct 28, 2009 | 33.22 | 33.56 | 32.59 | 32.66 | 14,138,055 | -0.14(-0.43%) |
Oct 27, 2009 | 33.09 | 33.39 | 32.60 | 32.80 | 9,650,557 | -0.29(-0.88%) |
Oct 26, 2009 | 33.27 | 33.85 | 32.91 | 33.09 | 7,316,713 | -0.10(-0.31%) |
Oct 23, 2009 | 33.18 | 33.35 | 33.03 | 33.19 | 8,821,653 | -0.31(-0.93%) |
Oct 22, 2009 | 33.18 | 33.81 | 33.05 | 33.50 | 10,101,570 | +0.40(+1.21%) |
Oct 21, 2009 | 34.02 | 34.36 | 33.04 | 33.10 | 11,645,207 | -0.72(-2.14%) |
Oct 20, 2009 | 33.56 | 33.97 | 33.52 | 33.83 | 6,408,490 | -0.28(-0.83%) |
Oct 19, 2009 | 34.02 | 34.32 | 33.88 | 34.11 | 7,633,913 | +0.21(+0.62%) |
Oct 16, 2009 | 34.03 | 34.07 | 33.61 | 33.90 | 9,999,621 | -0.23(-0.67%) |
Oct 15, 2009 | 34.60 | 34.63 | 33.85 | 34.13 | 12,748,237 | -0.63(-1.81%) |
Oct 14, 2009 | 34.47 | 35.05 | 34.08 | 34.76 | 13,715,454 | +0.85(+2.50%) |
Oct 13, 2009 | 33.60 | 34.43 | 33.58 | 33.91 | 11,339,923 | +0.34(+1.01%) |
Oct 12, 2009 | 34.29 | 34.35 | 33.54 | 33.58 | 10,743,916 | -0.20(-0.58%) |
Oct 09, 2009 | 33.45 | 33.81 | 33.23 | 33.77 | 12,189,234 | +0.37(+1.11%) |
Oct 08, 2009 | 32.29 | 33.60 | 32.17 | 33.40 | 17,867,756 | +0.56(+1.71%) |
Oct 07, 2009 | 32.47 | 32.94 | 32.39 | 32.84 | 10,800,714 | +0.28(+0.87%) |
Oct 06, 2009 | 32.22 | 32.61 | 32.22 | 32.55 | 10,452,728 | +0.79(+2.47%) |
Oct 05, 2009 | 31.25 | 31.89 | 31.20 | 31.77 | 8,056,725 | +0.62(+1.98%) |
Oct 02, 2009 | 31.16 | 31.50 | 30.96 | 31.15 | 9,003,238 | -0.37(-1.18%) |
Oct 01, 2009 | 31.49 | 31.84 | 31.14 | 31.52 | 10,673,007 | -0.07(-0.24%) |
Sep 30, 2009 | 31.78 | 31.94 | 31.33 | 31.60 | 13,869,999 | -0.41(-1.27%) |
Sep 29, 2009 | 32.36 | 32.61 | 31.95 | 32.01 | 8,084,370 | -0.07(-0.23%) |
Sep 28, 2009 | 31.52 | 32.38 | 31.38 | 32.08 | 8,895,852 | +0.74(+2.38%) |
Sep 25, 2009 | 32.28 | 32.28 | 31.24 | 31.34 | 12,430,498 | -0.92(-2.85%) |
Sep 24, 2009 | 32.24 | 32.52 | 31.82 | 32.26 | 7,953,650 | +0.06(+0.19%) |
Sep 23, 2009 | 32.61 | 32.75 | 32.15 | 32.20 | 8,301,022 | -0.41(-1.25%) |
Sep 22, 2009 | 33.12 | 33.14 | 32.52 | 32.60 | 10,292,407 | -0.46(-1.39%) |
Sep 21, 2009 | 32.84 | 33.31 | 32.39 | 33.06 | 6,014,224 | +0.03(+0.10%) |
Sep 18, 2009 | 33.06 | 33.12 | 32.82 | 33.03 | 9,268,999 | +0.08(+0.25%) |
Sep 17, 2009 | 32.74 | 33.26 | 32.72 | 32.95 | 10,557,455 | +0.53(+1.65%) |
Sep 16, 2009 | 32.24 | 32.83 | 32.24 | 32.41 | 9,712,325 | +0.25(+0.78%) |
Sep 15, 2009 | 32.16 | 32.46 | 31.72 | 32.16 | 10,495,129 | +0.06(+0.19%) |
Sep 14, 2009 | 32.28 | 32.52 | 32.03 | 32.10 | 9,871,909 | -0.36(-1.11%) |
Sep 11, 2009 | 32.66 | 32.80 | 32.22 | 32.46 | 9,173,377 | -0.15(-0.46%) |
Sep 10, 2009 | 32.27 | 32.64 | 32.09 | 32.61 | 10,116,800 | +0.35(+1.09%) |
Sep 09, 2009 | 32.00 | 32.34 | 31.81 | 32.26 | 11,822,849 | +0.23(+0.72%) |
Sep 08, 2009 | 32.11 | 32.27 | 31.73 | 32.03 | 12,648,247 | +0.13(+0.40%) |
Sep 04, 2009 | 31.93 | 32.06 | 31.73 | 31.90 | 8,941,543 | +0.03(+0.11%) |
Sep 03, 2009 | 32.22 | 32.32 | 31.67 | 31.86 | 18,078,658 | +0.54(+1.73%) |
Sep 02, 2009 | 31.40 | 31.67 | 30.92 | 31.32 | 11,869,058 | -0.21(-0.67%) |
Sep 01, 2009 | 31.63 | 32.19 | 31.36 | 31.53 | 15,330,451 | -0.28(-0.89%) |
Aug 31, 2009 | 31.83 | 31.96 | 31.48 | 31.82 | 11,973,605 | -0.26(-0.82%) |
Aug 28, 2009 | 32.24 | 32.24 | 31.82 | 32.08 | 9,751,281 | +0.07(+0.21%) |
Aug 27, 2009 | 32.01 | 32.19 | 31.69 | 32.01 | 10,628,979 | -0.09(-0.27%) |
Aug 26, 2009 | 31.35 | 32.28 | 31.32 | 32.10 | 15,047,853 | +0.64(+2.04%) |
Aug 25, 2009 | 30.85 | 31.70 | 30.64 | 31.46 | 16,354,537 | +0.88(+2.88%) |
Aug 24, 2009 | 31.06 | 31.06 | 30.52 | 30.58 | 9,659,081 | -0.33(-1.07%) |
Aug 21, 2009 | 30.87 | 31.05 | 30.55 | 30.91 | 9,006,027 | +0.26(+0.86%) |
Aug 20, 2009 | 30.39 | 30.80 | 30.27 | 30.64 | 11,552,842 | +0.15(+0.49%) |
Aug 19, 2009 | 29.79 | 30.89 | 29.75 | 30.50 | 23,575,478 | +0.49(+1.65%) |
Aug 18, 2009 | 27.90 | 30.17 | 29.24 | 30.00 | 29,722,128 | +1.79(+6.36%) |
Aug 17, 2009 | 27.96 | 28.26 | 27.90 | 28.21 | 11,336,916 | -0.24(-0.86%) |
Aug 14, 2009 | 28.52 | 28.87 | 28.26 | 28.45 | 10,529,168 | -0.14(-0.50%) |
Aug 13, 2009 | 28.86 | 28.87 | 28.19 | 28.59 | 23,420,120 | -0.18(-0.64%) |
Aug 12, 2009 | 28.57 | 29.07 | 28.50 | 28.78 | 9,356,264 | +0.21(+0.73%) |
Aug 11, 2009 | 28.41 | 28.93 | 28.21 | 28.57 | 12,242,689 | +0.15(+0.52%) |
Aug 10, 2009 | 28.94 | 29.04 | 28.16 | 28.42 | 11,522,730 | -0.64(-2.21%) |
Aug 07, 2009 | 28.65 | 29.15 | 28.30 | 29.06 | 25,007,996 | +0.83(+2.93%) |
Aug 06, 2009 | 28.44 | 29.02 | 28.14 | 28.23 | 20,695,210 | -0.07(-0.24%) |
Aug 05, 2009 | 28.66 | 28.74 | 28.11 | 28.30 | 14,898,769 | -0.10(-0.36%) |
Aug 04, 2009 | 28.95 | 29.09 | 28.40 | 28.41 | 11,618,427 | -0.66(-2.28%) |